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 (%)
Dec 31, 2008 848.87 866.67 846.47 855.02 0 +5.25(+0.62%)
Dec 30, 2008 834.66 851.28 827.75 849.77 0 +19.95(+2.40%)
Dec 29, 2008 830.63 833.62 814.38 829.82 0 +5.35(+0.65%)
Dec 26, 2008 819.76 829.15 816.79 824.47 0 +7.04(+0.86%)
Dec 25, 2008 815.21 823.78 809.90 817.42 0 +0.00(+0.00%)
Dec 24, 2008 815.21 823.78 809.90 817.42 0 +1.30(+0.16%)
Dec 23, 2008 831.44 838.83 811.31 816.13 0 -10.53(-1.27%)
Dec 22, 2008 842.60 843.71 809.56 826.65 0 -16.68(-1.98%)
Dec 19, 2008 851.22 859.48 833.76 843.34 0 -1.57(-0.19%)
Dec 18, 2008 869.30 875.04 831.61 844.91 0 -22.81(-2.63%)
Dec 17, 2008 860.18 883.09 847.85 867.72 0 -0.57(-0.07%)
Dec 16, 2008 838.05 873.16 832.10 868.28 0 +37.93(+4.57%)
Dec 15, 2008 842.32 848.76 810.47 830.35 0 -8.83(-1.05%)
Dec 12, 2008 799.98 844.75 795.24 839.19 0 +20.81(+2.54%)
Dec 11, 2008 819.27 847.37 807.44 818.38 0 -16.51(-1.98%)
Dec 10, 2008 830.74 851.19 817.97 834.89 0 +7.40(+0.89%)
Dec 09, 2008 834.42 859.68 822.88 827.49 0 -19.75(-2.33%)
Dec 08, 2008 824.83 859.74 815.58 847.24 0 +42.52(+5.28%)
Dec 05, 2008 775.27 817.25 755.78 804.72 0 +20.44(+2.61%)
Dec 04, 2008 811.71 820.52 770.71 784.28 0 -32.52(-3.98%)
Dec 03, 2008 790.05 820.18 777.26 816.81 0 +10.48(+1.30%)
Dec 02, 2008 789.37 810.10 771.72 806.33 0 +26.51(+3.40%)
Dec 01, 2008 810.40 820.25 779.03 779.82 0 -46.95(-5.68%)
Nov 28, 2008 818.50 829.75 809.88 826.76 0 +0.84(+0.10%)
Nov 27, 2008 793.52 827.56 784.37 825.92 0 +0.00(+0.00%)
Nov 26, 2008 793.52 827.56 784.37 825.92 0 +23.44(+2.92%)
Nov 25, 2008 826.15 833.53 779.93 802.48 0 -15.97(-1.95%)
Nov 24, 2008 787.31 833.95 765.49 818.46 0 +40.86(+5.25%)
Nov 21, 2008 745.78 792.03 723.03 777.60 0 +44.81(+6.11%)
Nov 20, 2008 761.89 798.45 721.85 732.79 0 -37.23(-4.84%)
Nov 19, 2008 797.25 819.68 767.74 770.02 0 -32.10(-4.00%)
Nov 18, 2008 796.60 809.86 765.57 802.12 0 +56.60(+7.59%)
Nov 17, 2008 762.55 773.36 741.95 745.52 0 -29.43(-3.80%)
Nov 14, 2008 790.19 820.32 764.86 774.95 0 -34.55(-4.27%)
Nov 13, 2008 771.32 812.29 722.78 809.50 0 +32.97(+4.25%)
Nov 12, 2008 794.32 808.87 774.07 776.53 0 -40.04(-4.90%)
Nov 11, 2008 824.76 834.11 791.81 816.57 0 -16.75(-2.01%)
Nov 10, 2008 869.41 874.73 820.57 833.32 0 -19.23(-2.26%)
Nov 07, 2008 842.19 859.89 829.65 852.55 0 +16.21(+1.94%)
Nov 06, 2008 868.15 877.90 828.88 836.34 0 -55.33(-6.21%)
Nov 05, 2008 926.51 930.30 887.18 891.67 0 -41.47(-4.44%)
Nov 04, 2008 948.03 950.77 914.92 933.14 0 +2.69(+0.29%)
Nov 03, 2008 925.67 951.05 920.78 930.45 0 +1.27(+0.14%)
Oct 31, 2008 904.71 947.25 892.75 929.17 0 +19.16(+2.11%)
Oct 30, 2008 900.90 927.78 883.76 910.01 0 +37.12(+4.25%)
Oct 29, 2008 863.23 902.81 851.33 872.89 0 +10.93(+1.27%)
Oct 28, 2008 795.29 865.01 773.07 861.96 0 +82.85(+10.63%)
Oct 27, 2008 787.73 823.70 772.50 779.10 0 -27.24(-3.38%)
Oct 24, 2008 767.19 828.32 762.02 806.34 0 -20.55(-2.48%)
Oct 23, 2008 847.47 860.62 793.04 826.89 0 -18.01(-2.13%)
Oct 22, 2008 886.28 889.82 818.97 844.90 0 -58.77(-6.50%)
Oct 21, 2008 945.18 952.25 899.83 903.67 0 -53.36(-5.58%)
Oct 20, 2008 946.84 964.66 918.59 957.03 0 +24.23(+2.60%)
Oct 17, 2008 933.24 978.09 908.57 932.81 0 -2.37(-0.25%)
Oct 16, 2008 912.24 940.61 867.00 935.18 0 +29.89(+3.30%)
Oct 15, 2008 942.03 968.31 898.91 905.29 0 -52.55(-5.49%)
Oct 14, 2008 993.42 1018 942.53 957.84 0 -3.18(-0.33%)
Oct 13, 2008 919.96 974.12 892.46 961.02 0 +72.74(+8.19%)
Oct 10, 2008 877.01 948.36 846.08 888.28 0 -21.92(-2.41%)
Oct 09, 2008 971.60 974.96 905.01 910.21 0 -25.99(-2.78%)
Oct 08, 2008 917.97 997.03 902.61 936.20 0 -24.97(-2.60%)
Oct 07, 2008 1008 1025 952.21 961.17 0 -43.51(-4.33%)
Oct 06, 2008 1022 1041 963.27 1005 0 -38.30(-3.67%)
Oct 03, 2008 1056 1109 1037 1043 0 -11.43(-1.08%)
Oct 02, 2008 1089 1098 1032 1054 0 -50.95(-4.61%)
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.