Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Computer Systems Sector (CIX: MSECTOR810 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2013 1321 1324 1304 1308 0 -22.25(-1.67%)
Sep 26, 2013 1330 1342 1325 1330 0 +2.97(+0.22%)
Sep 25, 2013 1330 1334 1317 1327 0 -1.17(-0.09%)
Sep 24, 2013 1334 1340 1324 1328 0 -5.48(-0.41%)
Sep 23, 2013 1329 1345 1322 1334 0 +4.63(+0.35%)
Sep 20, 2013 1353 1358 1329 1329 0 -19.67(-1.46%)
Sep 19, 2013 1359 1364 1347 1349 0 -9.81(-0.72%)
Sep 18, 2013 1346 1363 1342 1359 0 +14.15(+1.05%)
Sep 17, 2013 1353 1360 1340 1345 0 -6.42(-0.48%)
Sep 16, 2013 1358 1366 1346 1351 0 +3.15(+0.23%)
Sep 13, 2013 1341 1354 1337 1348 0 +10.94(+0.82%)
Sep 12, 2013 1341 1344 1330 1337 0 -3.10(-0.23%)
Sep 11, 2013 1319 1342 1317 1340 0 +22.97(+1.74%)
Sep 10, 2013 1318 1326 1312 1317 0 +9.11(+0.70%)
Sep 09, 2013 1300 1312 1297 1308 0 +10.73(+0.83%)
Sep 06, 2013 1305 1310 1291 1297 0 -3.44(-0.26%)
Sep 05, 2013 1297 1307 1293 1301 0 +4.70(+0.36%)
Sep 04, 2013 1299 1306 1291 1296 0 -5.35(-0.41%)
Sep 03, 2013 1301 1307 1292 1301 0 +10.10(+0.78%)
Aug 30, 2013 1291 1291 1291 0 -4.36(-0.34%)
Aug 29, 2013 1291 1304 1287 1296 0 +2.28(+0.18%)
Aug 28, 2013 1291 1302 1281 1293 0 +2.70(+0.21%)
Aug 27, 2013 1297 1306 1289 1291 0 -15.46(-1.18%)
Aug 26, 2013 1310 1323 1305 1306 0 -4.87(-0.37%)
Aug 23, 2013 1309 1314 1303 1311 0 +3.04(+0.23%)
Aug 22, 2013 1320 1324 1298 1308 0 -29.02(-2.17%)
Aug 21, 2013 1342 1354 1332 1337 0 -3.20(-0.24%)
Aug 20, 2013 1339 1348 1329 1340 0 +2.18(+0.16%)
Aug 19, 2013 1348 1358 1336 1338 0 -11.62(-0.86%)
Aug 16, 2013 1346 1358 1344 1350 0 +2.13(+0.16%)
Aug 15, 2013 1359 1364 1344 1347 0 -23.01(-1.68%)
Aug 14, 2013 1378 1380 1367 1370 0 -6.70(-0.49%)
Aug 13, 2013 1380 1389 1368 1377 0 +2.38(+0.17%)
Aug 12, 2013 1362 1379 1360 1375 0 +6.56(+0.48%)
Aug 09, 2013 1369 1379 1360 1368 0 -1.37(-0.10%)
Aug 08, 2013 1378 1381 1358 1370 0 -1.03(-0.08%)
Aug 07, 2013 1373 1379 1363 1371 0 -11.10(-0.80%)
Aug 06, 2013 1396 1398 1377 1382 0 -32.14(-2.27%)
Aug 05, 2013 1409 1417 1404 1414 0 -1.33(-0.09%)
Aug 02, 2013 1410 1425 1396 1415 0 +4.12(+0.29%)
Aug 01, 2013 1410 1420 1402 1411 0 +11.65(+0.83%)
Jul 31, 2013 1398 1415 1395 1399 0 -6.45(-0.46%)
Jul 30, 2013 1411 1419 1403 1406 0 +0.21(+0.01%)
Jul 29, 2013 1412 1417 1401 1406 0 -9.64(-0.68%)
Jul 26, 2013 1411 1416 1400 1415 0 -2.08(-0.15%)
Jul 25, 2013 1410 1422 1404 1417 0 +4.51(+0.32%)
Jul 24, 2013 1406 1418 1404 1413 0 +13.77(+0.98%)
Jul 23, 2013 1394 1411 1393 1399 0 +6.51(+0.47%)
Jul 22, 2013 1386 1404 1385 1393 0 +7.09(+0.51%)
Jul 19, 2013 1420 1422 1383 1386 0 -38.94(-2.73%)
Jul 18, 2013 1424 1442 1407 1424 0 +26.41(+1.89%)
Jul 17, 2013 1403 1407 1391 1398 0 -1.75(-0.13%)
Jul 16, 2013 1400 1405 1390 1400 0 +0.76(+0.05%)
Jul 15, 2013 1389 1405 1382 1399 0 +13.43(+0.97%)
Jul 12, 2013 1393 1398 1382 1386 0 -6.06(-0.44%)
Jul 11, 2013 1396 1401 1386 1392 0 +8.29(+0.60%)
Jul 10, 2013 1381 1398 1375 1383 0 +10.02(+0.73%)
Jul 09, 2013 1377 1384 1368 1373 0 -17.85(-1.28%)
Jul 08, 2013 1400 1403 1388 1391 0 -3.17(-0.23%)
Jul 05, 2013 1389 1398 1376 1394 0 +14.01(+1.01%)
Jul 03, 2013 1380 1380 1380 0 +11.34(+0.83%)
Jul 02, 2013 1364 1381 1360 1369 0 +1.84(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.