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 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%)
Sep 01, 2011 1268 1276 1247 1249 0 -12.70(-1.01%)
Aug 31, 2011 1272 1276 1253 1261 0 -4.03(-0.32%)
Aug 30, 2011 1262 1273 1252 1265 0 -1.03(-0.08%)
Aug 29, 2011 1242 1267 1241 1267 0 +33.92(+2.75%)
Aug 26, 2011 1205 1239 1194 1233 0 +19.10(+1.57%)
Aug 25, 2011 1226 1233 1204 1214 0 -9.13(-0.75%)
Aug 24, 2011 1201 1224 1193 1223 0 +20.64(+1.72%)
Aug 23, 2011 1180 1206 1169 1202 0 +32.08(+2.74%)
Aug 22, 2011 1181 1194 1159 1170 0 +16.45(+1.43%)
Aug 19, 2011 1180 1195 1143 1153 0 -94.46(-7.57%)
Aug 18, 2011 1267 1309 1218 1248 0 -64.60(-4.92%)
Aug 17, 2011 1319 1330 1299 1313 0 -10.87(-0.82%)
Aug 16, 2011 1322 1333 1303 1323 0 -8.29(-0.62%)
Aug 15, 2011 1321 1341 1314 1332 0 +29.15(+2.24%)
Aug 12, 2011 1300 1310 1281 1303 0 +20.70(+1.61%)
Aug 11, 2011 1253 1298 1246 1282 0 +37.22(+2.99%)
Aug 10, 2011 1287 1295 1240 1245 0 -63.06(-4.82%)
Aug 09, 2011 1295 1311 1239 1308 0 +34.07(+2.68%)
Aug 08, 2011 1294 1324 1271 1274 0 -59.98(-4.50%)
Aug 05, 2011 1331 1345 1285 1334 0 +9.05(+0.68%)
Aug 04, 2011 1367 1375 1322 1325 0 -61.16(-4.41%)
Aug 03, 2011 1379 1391 1360 1386 0 +3.77(+0.27%)
Aug 02, 2011 1399 1415 1381 1382 0 -25.26(-1.80%)
Aug 01, 2011 1420 1428 1389 1407 0 -6.04(-0.43%)
Jul 29, 2011 1411 1430 1400 1413 0 -13.79(-0.97%)
Jul 28, 2011 1427 1442 1420 1427 0 -2.81(-0.20%)
Jul 27, 2011 1435 1443 1423 1430 0 -14.70(-1.02%)
Jul 26, 2011 1441 1454 1438 1445 0 -1.16(-0.08%)
Jul 25, 2011 1438 1456 1434 1446 0 -4.53(-0.31%)
Jul 22, 2011 1450 1456 1444 1450 0 +6.06(+0.42%)
Jul 21, 2011 1428 1449 1420 1444 0 +16.72(+1.17%)
Jul 20, 2011 1433 1437 1422 1427 0 -12.06(-0.84%)
Jul 19, 2011 1399 1441 1395 1439 0 +63.15(+4.59%)
Jul 18, 2011 1373 1384 1364 1376 0 -2.70(-0.20%)
Jul 15, 2011 1379 1385 1369 1379 0 +7.01(+0.51%)
Jul 14, 2011 1378 1389 1369 1372 0 -4.01(-0.29%)
Jul 13, 2011 1379 1391 1373 1376 0 +3.51(+0.26%)
Jul 12, 2011 1376 1385 1369 1373 0 -4.71(-0.34%)
Jul 11, 2011 1384 1393 1374 1377 0 -20.93(-1.50%)
Jul 08, 2011 1389 1398 1383 1398 0 +0.01(+0.00%)
Jul 07, 2011 1400 1404 1395 1398 0 -4.25(-0.30%)
Jul 06, 2011 1390 1407 1386 1402 0 +10.75(+0.77%)
Jul 05, 2011 1384 1397 1379 1392 0 -1.08(-0.08%)
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.