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 28, 2014 1335 1347 1326 1335 0 -0.31(-0.02%)
Nov 26, 2014 1335 1335 1335 1335 0 +17.39(+1.32%)
Nov 25, 2014 1321 1334 1315 1318 0 -0.83(-0.06%)
Nov 24, 2014 1315 1331 1310 1318 0 +9.99(+0.76%)
Nov 21, 2014 1314 1317 1304 1308 0 +5.02(+0.39%)
Nov 20, 2014 1305 1312 1297 1303 0 -6.40(-0.49%)
Nov 19, 2014 1317 1318 1306 1310 0 -6.10(-0.46%)
Nov 18, 2014 1333 1335 1315 1316 0 -11.59(-0.87%)
Nov 17, 2014 1320 1333 1318 1328 0 +4.91(+0.37%)
Nov 14, 2014 1306 1326 1303 1323 0 +13.60(+1.04%)
Nov 13, 2014 1308 1314 1302 1309 0 +2.67(+0.20%)
Nov 12, 2014 1310 1316 1305 1306 0 -10.15(-0.77%)
Nov 11, 2014 1319 1323 1309 1317 0 -1.72(-0.13%)
Nov 10, 2014 1305 1325 1303 1318 0 +13.81(+1.06%)
Nov 07, 2014 1300 1306 1294 1304 0 +5.70(+0.44%)
Nov 06, 2014 1296 1302 1289 1299 0 -2.12(-0.16%)
Nov 05, 2014 1308 1312 1296 1301 0 -1.47(-0.11%)
Nov 04, 2014 1313 1317 1299 1302 0 -9.21(-0.70%)
Nov 03, 2014 1313 1316 1305 1312 0 -0.49(-0.04%)
Oct 31, 2014 1316 1319 1302 1312 0 +7.66(+0.59%)
Oct 30, 2014 1302 1311 1295 1304 0 +2.04(+0.16%)
Oct 28, 2014 1292 1305 1290 1302 0 +12.73(+0.99%)
Oct 27, 2014 1287 1297 1284 1290 0 +2.29(+0.18%)
Oct 24, 2014 1288 1294 1281 1287 0 -0.55(-0.04%)
Oct 23, 2014 1285 1295 1281 1288 0 -3.73(-0.29%)
Oct 21, 2014 1304 1312 1277 1292 0 -22.22(-1.69%)
Oct 20, 2014 1293 1322 1291 1314 0 -74.52(-5.37%)
Oct 17, 2014 1385 1397 1374 1388 0 +13.59(+0.99%)
Oct 16, 2014 1351 1386 1344 1375 0 +2.02(+0.15%)
Oct 15, 2014 1374 1388 1343 1373 0 -5.65(-0.41%)
Oct 14, 2014 1389 1397 1376 1378 0 -2.76(-0.20%)
Oct 13, 2014 1398 1406 1376 1381 0 -21.92(-1.56%)
Oct 10, 2014 1410 1424 1398 1403 0 -11.64(-0.82%)
Oct 09, 2014 1446 1449 1412 1415 0 -33.66(-2.32%)
Oct 08, 2014 1419 1451 1414 1448 0 +27.61(+1.94%)
Oct 07, 2014 1446 1452 1419 1421 0 -35.93(-2.47%)
Oct 06, 2014 1463 1474 1451 1457 0 +19.07(+1.33%)
Oct 03, 2014 1429 1443 1426 1438 0 +16.90(+1.19%)
Oct 02, 2014 1425 1429 1410 1421 0 -1.35(-0.09%)
Oct 01, 2014 1446 1449 1418 1422 0 -24.29(-1.68%)
Sep 30, 2014 1443 1454 1438 1446 0 +6.00(+0.42%)
Sep 29, 2014 1435 1444 1428 1440 0 -6.52(-0.45%)
Sep 26, 2014 1439 1450 1435 1447 0 +7.18(+0.50%)
Sep 25, 2014 1464 1467 1438 1440 0 -43.99(-2.96%)
Sep 19, 2014 1491 1496 1478 1484 0 -1.15(-0.08%)
Sep 18, 2014 1476 1488 1474 1485 0 +8.84(+0.60%)
Sep 17, 2014 1475 1483 1469 1476 0 +3.44(+0.23%)
Sep 16, 2014 1463 1477 1458 1473 0 +6.03(+0.41%)
Sep 15, 2014 1467 1474 1458 1466 0 -0.20(-0.01%)
Sep 12, 2014 1470 1472 1462 1467 0 -4.78(-0.32%)
Sep 11, 2014 1470 1480 1460 1471 0 -1.47(-0.10%)
Sep 10, 2014 1464 1476 1462 1473 0 +10.84(+0.74%)
Sep 09, 2014 1467 1470 1459 1462 0 -5.64(-0.38%)
Sep 08, 2014 1470 1476 1462 1468 0 -8.38(-0.57%)
Sep 05, 2014 1472 1480 1466 1476 0 +2.57(+0.17%)
Sep 04, 2014 1483 1492 1467 1474 0 -11.21(-0.75%)
Sep 03, 2014 1488 1493 1484 1485 0 +2.01(+0.14%)
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.