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 (%)
Aug 31, 2020 978.64 978.64 960.84 963.02 0 -14.29(-1.46%)
Aug 28, 2020 976.06 979.15 970.40 977.30 0 +3.79(+0.39%)
Aug 27, 2020 972.97 977.08 968.07 973.51 0 +3.87(+0.40%)
Aug 26, 2020 974.92 976.91 967.28 969.65 0 -2.93(-0.30%)
Aug 25, 2020 983.19 989.46 971.30 972.58 0 -8.01(-0.82%)
Aug 24, 2020 966.19 983.82 962.60 980.59 0 +19.31(+2.01%)
Aug 21, 2020 960.22 964.04 954.65 961.28 0 -0.02(-0.00%)
Aug 20, 2020 961.35 968.26 958.21 961.30 0 -5.22(-0.54%)
Aug 19, 2020 974.74 979.87 963.86 966.52 0 -8.85(-0.91%)
Aug 18, 2020 975.80 979.78 969.58 975.37 0 +3.83(+0.39%)
Aug 17, 2020 977.75 980.47 970.88 971.54 0 -6.25(-0.64%)
Aug 14, 2020 969.61 980.26 967.23 977.79 0 +1.66(+0.17%)
Aug 13, 2020 983.11 987.07 974.03 976.13 0 -12.62(-1.28%)
Aug 12, 2020 995.72 997.09 982.16 988.75 0 -0.09(-0.01%)
Aug 11, 2020 1005 1018 987.61 988.84 0 -2.73(-0.28%)
Aug 10, 2020 978.47 992.67 976.55 991.57 0 +16.83(+1.73%)
Aug 07, 2020 963.85 976.13 961.15 974.74 0 -9.18(-0.93%)
Aug 06, 2020 974.77 985.07 974.57 983.92 0 +5.62(+0.57%)
Aug 05, 2020 987.84 988.21 971.35 978.29 0 -2.61(-0.27%)
Aug 04, 2020 965.42 981.18 965.37 980.91 0 +11.68(+1.21%)
Aug 03, 2020 962.41 970.08 951.94 969.22 0 +11.19(+1.17%)
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%)
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.