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 (%)
Jul 31, 2020 956.70 958.91 943.77 958.03 0 -0.18(-0.02%)
Jul 30, 2020 964.26 966.02 948.32 958.21 0 -18.58(-1.90%)
Jul 29, 2020 970.21 981.95 966.38 976.79 0 +7.36(+0.76%)
Jul 28, 2020 979.63 984.03 966.83 969.42 0 -13.41(-1.36%)
Jul 27, 2020 972.23 983.81 971.01 982.83 0 +3.46(+0.35%)
Jul 24, 2020 983.83 993.61 976.06 979.37 0 -10.35(-1.05%)
Jul 23, 2020 1004 1006 987.87 989.72 0 -10.97(-1.10%)
Jul 22, 2020 979.23 1007 978.25 1001 0 +20.12(+2.05%)
Jul 21, 2020 1019 1027 978.25 980.57 0 -1.95(-0.20%)
Jul 20, 2020 980.55 988.40 972.84 982.52 0 +9.23(+0.95%)
Jul 17, 2020 968.28 977.75 958.70 973.29 0 +7.82(+0.81%)
Jul 16, 2020 954.95 969.12 950.66 965.47 0 +7.95(+0.83%)
Jul 15, 2020 952.98 965.23 950.68 957.52 0 +18.70(+1.99%)
Jul 14, 2020 924.24 941.74 918.27 938.82 0 +10.03(+1.08%)
Jul 13, 2020 933.96 943.24 924.60 928.79 0 +5.98(+0.65%)
Jul 10, 2020 900.74 924.62 898.96 922.82 0 +20.33(+2.25%)
Jul 09, 2020 919.78 920.13 898.18 902.49 0 -17.85(-1.94%)
Jul 08, 2020 919.92 924.69 907.48 920.33 0 +4.00(+0.44%)
Jul 07, 2020 927.05 931.37 914.04 916.33 0 -20.03(-2.14%)
Jul 06, 2020 944.65 949.32 930.58 936.36 0 +3.88(+0.42%)
Jul 02, 2020 932.72 946.23 929.09 932.48 0 +8.88(+0.96%)
Jul 01, 2020 936.27 944.10 921.81 923.60 0 -16.46(-1.75%)
Jun 30, 2020 928.09 943.63 926.08 940.06 0 +7.91(+0.85%)
Jun 29, 2020 918.08 932.44 912.92 932.15 0 +20.19(+2.21%)
Jun 26, 2020 920.32 925.97 904.59 911.96 0 -14.35(-1.55%)
Jun 25, 2020 909.29 928.15 903.46 926.30 0 +19.32(+2.13%)
Jun 24, 2020 922.29 922.31 902.35 906.99 0 -23.65(-2.54%)
Jun 23, 2020 950.41 957.33 928.85 930.64 0 -12.26(-1.30%)
Jun 22, 2020 950.75 953.78 937.99 942.90 0 -10.61(-1.11%)
Jun 19, 2020 982.11 987.12 951.57 953.50 0 -13.00(-1.35%)
Jun 18, 2020 957.14 968.76 951.85 966.51 0 +0.52(+0.05%)
Jun 17, 2020 978.65 982.15 959.96 965.99 0 -7.58(-0.78%)
Jun 16, 2020 973.27 992.59 958.18 973.56 0 +26.67(+2.82%)
Jun 15, 2020 927.11 952.56 920.16 946.89 0 -1.67(-0.18%)
Jun 12, 2020 943.46 957.98 927.58 948.57 0 +30.80(+3.36%)
Jun 11, 2020 979.68 980.75 916.43 917.77 0 -92.35(-9.14%)
Jun 10, 2020 1029 1029 1009 1010 0 -16.73(-1.63%)
Jun 09, 2020 1040 1040 1020 1027 0 -30.07(-2.85%)
Jun 08, 2020 1031 1058 1030 1057 0 +28.10(+2.73%)
Jun 05, 2020 1043 1046 1026 1029 0 +24.63(+2.45%)
Jun 04, 2020 995.77 1005 989.78 1004 0 -1.03(-0.10%)
Jun 03, 2020 989.37 1010 988.13 1005 0 +24.87(+2.54%)
Jun 02, 2020 978.02 980.55 969.87 980.35 0 +8.46(+0.87%)
Jun 01, 2020 969.65 978.55 964.83 971.89 0 +0.25(+0.03%)
May 29, 2020 962.32 973.68 951.07 971.64 0 +2.75(+0.28%)
May 28, 2020 987.25 988.17 966.40 968.89 0 -8.10(-0.83%)
May 27, 2020 964.21 979.26 960.15 976.99 0 +29.77(+3.14%)
May 26, 2020 944.20 954.51 941.39 947.22 0 +26.06(+2.83%)
May 22, 2020 928.73 929.54 914.88 921.16 0 -5.59(-0.60%)
May 21, 2020 940.96 946.65 925.23 926.76 0 -17.23(-1.83%)
May 20, 2020 940.15 952.45 937.62 943.99 0 +9.04(+0.97%)
May 19, 2020 941.45 949.77 933.14 934.95 0 -9.31(-0.99%)
May 18, 2020 931.47 950.76 930.24 944.26 0 +35.60(+3.92%)
May 15, 2020 899.91 911.95 894.64 908.66 0 +0.89(+0.10%)
May 14, 2020 889.38 908.98 867.79 907.77 0 +9.23(+1.03%)
May 13, 2020 931.20 931.54 891.63 898.54 0 -34.97(-3.75%)
May 12, 2020 955.20 965.73 933.47 933.52 0 -18.63(-1.96%)
May 11, 2020 946.00 958.97 937.16 952.15 0 -3.17(-0.33%)
May 08, 2020 952.42 957.23 940.03 955.31 0 +14.05(+1.49%)
May 07, 2020 953.99 956.78 937.79 941.27 0 -13.99(-1.46%)
May 06, 2020 956.21 962.54 949.41 955.25 0 +3.99(+0.42%)
May 05, 2020 957.57 964.81 950.22 951.27 0 +7.03(+0.74%)
May 04, 2020 937.16 946.51 925.80 944.24 0 -1.18(-0.12%)
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.