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 (%)
Nov 30, 2011 1358 1387 1356 1383 0 +51.65(+3.88%)
Nov 29, 2011 1338 1351 1327 1331 0 -3.53(-0.26%)
Nov 28, 2011 1332 1340 1317 1334 0 +41.24(+3.19%)
Nov 25, 2011 1300 1312 1293 1293 0 -8.78(-0.67%)
Nov 23, 2011 1302 1302 1302 0 -28.44(-2.14%)
Nov 22, 2011 1332 1342 1311 1330 0 -2.99(-0.22%)
Nov 21, 2011 1346 1353 1319 1333 0 -32.96(-2.41%)
Nov 18, 2011 1373 1381 1359 1366 0 +4.18(+0.31%)
Nov 17, 2011 1374 1386 1344 1362 0 -11.97(-0.87%)
Nov 16, 2011 1383 1400 1369 1374 0 -16.05(-1.15%)
Nov 15, 2011 1372 1399 1361 1390 0 +17.34(+1.26%)
Nov 14, 2011 1386 1392 1368 1373 0 -2.93(-0.21%)
Nov 11, 2011 1360 1381 1358 1376 0 +32.10(+2.39%)
Nov 10, 2011 1344 1354 1330 1344 0 +10.21(+0.77%)
Nov 09, 2011 1354 1361 1326 1333 0 -44.54(-3.23%)
Nov 08, 2011 1382 1385 1363 1378 0 -0.67(-0.05%)
Nov 07, 2011 1364 1382 1353 1379 0 +14.00(+1.03%)
Nov 04, 2011 1361 1370 1349 1365 0 -4.14(-0.30%)
Nov 03, 2011 1350 1373 1339 1369 0 +29.09(+2.17%)
Nov 02, 2011 1340 1352 1333 1340 0 +18.23(+1.38%)
Nov 01, 2011 1325 1338 1315 1322 0 -29.49(-2.18%)
Oct 31, 2011 1364 1374 1351 1351 0 -29.55(-2.14%)
Oct 28, 2011 1367 1391 1364 1381 0 +14.61(+1.07%)
Oct 27, 2011 1355 1377 1344 1366 0 +36.44(+2.74%)
Oct 26, 2011 1322 1333 1303 1330 0 +16.38(+1.25%)
Oct 25, 2011 1330 1338 1311 1313 0 -21.53(-1.61%)
Oct 24, 2011 1325 1343 1318 1335 0 +11.28(+0.85%)
Oct 21, 2011 1305 1326 1302 1323 0 +32.17(+2.49%)
Oct 20, 2011 1297 1306 1280 1291 0 -3.19(-0.25%)
Oct 19, 2011 1312 1314 1291 1294 0 -15.50(-1.18%)
Oct 18, 2011 1296 1315 1283 1310 0 -36.73(-2.73%)
Oct 17, 2011 1374 1378 1341 1347 0 -35.34(-2.56%)
Oct 14, 2011 1367 1384 1363 1382 0 +26.75(+1.97%)
Oct 13, 2011 1348 1363 1337 1355 0 +1.05(+0.08%)
Oct 12, 2011 1356 1369 1349 1354 0 +6.83(+0.51%)
Oct 11, 2011 1342 1355 1338 1347 0 -8.11(-0.60%)
Oct 10, 2011 1330 1358 1328 1355 0 +34.20(+2.59%)
Oct 07, 2011 1323 1337 1313 1321 0 +2.17(+0.16%)
Oct 06, 2011 1299 1321 1297 1319 0 +40.91(+3.20%)
Oct 05, 2011 1256 1283 1243 1278 0 +20.57(+1.64%)
Oct 04, 2011 1227 1260 1210 1258 0 +17.68(+1.43%)
Oct 03, 2011 1255 1278 1238 1240 0 -12.98(-1.04%)
Sep 30, 2011 1271 1286 1252 1253 0 -38.48(-2.98%)
Sep 29, 2011 1295 1309 1265 1291 0 +15.31(+1.20%)
Sep 28, 2011 1286 1303 1272 1276 0 -4.95(-0.39%)
Sep 27, 2011 1273 1302 1269 1281 0 +27.89(+2.23%)
Sep 26, 2011 1231 1258 1222 1253 0 +34.97(+2.87%)
Sep 23, 2011 1207 1223 1189 1218 0 -0.57(-0.05%)
Sep 22, 2011 1220 1236 1201 1219 0 -38.34(-3.05%)
Sep 21, 2011 1256 1296 1238 1257 0 +4.03(+0.32%)
Sep 20, 2011 1251 1275 1241 1253 0 +4.52(+0.36%)
Sep 19, 2011 1229 1256 1224 1249 0 -5.43(-0.43%)
Sep 16, 2011 1243 1255 1231 1254 0 +19.69(+1.60%)
Sep 15, 2011 1226 1236 1212 1234 0 +30.92(+2.57%)
Sep 14, 2011 1182 1219 1167 1203 0 +24.33(+2.06%)
Sep 13, 2011 1179 1183 1165 1179 0 +7.79(+0.67%)
Sep 12, 2011 1153 1172 1145 1171 0 +5.45(+0.47%)
Sep 09, 2011 1194 1199 1161 1166 0 -35.46(-2.95%)
Sep 08, 2011 1216 1234 1200 1201 0 -14.59(-1.20%)
Sep 07, 2011 1213 1221 1204 1216 0 +18.66(+1.56%)
Sep 06, 2011 1182 1200 1173 1197 0 -18.31(-1.51%)
Sep 02, 2011 1215 1215 1215 0 -33.30(-2.67%)
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.