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 (%)
Oct 31, 2013 1297 1314 1293 1296 0 -4.74(-0.36%)
Oct 30, 2013 1307 1315 1296 1301 0 -8.29(-0.63%)
Oct 29, 2013 1285 1313 1280 1309 0 +27.31(+2.13%)
Oct 28, 2013 1281 1288 1273 1282 0 +2.47(+0.19%)
Oct 25, 2013 1289 1294 1273 1280 0 -3.65(-0.28%)
Oct 24, 2013 1274 1286 1273 1283 0 +13.07(+1.03%)
Oct 23, 2013 1268 1274 1261 1270 0 +0.88(+0.07%)
Oct 22, 2013 1256 1277 1252 1269 0 +16.77(+1.34%)
Oct 21, 2013 1261 1266 1250 1253 0 -4.26(-0.34%)
Oct 18, 2013 1263 1266 1251 1257 0 -5.19(-0.41%)
Oct 17, 2013 1253 1275 1244 1262 0 -66.21(-4.98%)
Oct 16, 2013 1317 1329 1313 1328 0 +17.17(+1.31%)
Oct 15, 2013 1318 1320 1306 1311 0 -14.15(-1.07%)
Oct 14, 2013 1313 1326 1305 1325 0 +5.60(+0.42%)
Oct 11, 2013 1311 1323 1302 1320 0 +12.15(+0.93%)
Oct 10, 2013 1305 1319 1290 1307 0 +17.71(+1.37%)
Oct 09, 2013 1260 1294 1254 1290 0 +33.42(+2.66%)
Oct 08, 2013 1277 1278 1251 1256 0 -21.25(-1.66%)
Oct 07, 2013 1277 1288 1275 1278 0 -15.70(-1.21%)
Oct 04, 2013 1290 1300 1286 1293 0 +4.85(+0.38%)
Oct 03, 2013 1298 1300 1282 1288 0 -11.21(-0.86%)
Oct 02, 2013 1302 1310 1294 1300 0 -7.35(-0.56%)
Oct 01, 2013 1297 1309 1292 1307 0 -1.07(-0.08%)
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%)
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.