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, 2018 1142 1142 1142 1142 0 +4.10(+0.36%)
Aug 30, 2018 1147 1149 1132 1137 0 -13.44(-1.17%)
Aug 29, 2018 1145 1154 1142 1151 0 +8.45(+0.74%)
Aug 28, 2018 1145 1146 1139 1142 0 -0.80(-0.07%)
Aug 27, 2018 1146 1151 1142 1143 0 +4.47(+0.39%)
Aug 24, 2018 1134 1139 1129 1139 0 +5.54(+0.49%)
Aug 23, 2018 1131 1135 1128 1133 0 +0.98(+0.09%)
Aug 22, 2018 1138 1140 1131 1132 0 -5.77(-0.51%)
Aug 21, 2018 1145 1148 1137 1138 0 -3.52(-0.31%)
Aug 20, 2018 1140 1147 1138 1142 0 +3.73(+0.33%)
Aug 17, 2018 1129 1141 1127 1138 0 +4.88(+0.43%)
Aug 16, 2018 1125 1136 1124 1133 0 +11.73(+1.05%)
Aug 15, 2018 1112 1123 1106 1121 0 +2.78(+0.25%)
Aug 14, 2018 1116 1123 1114 1118 0 +4.67(+0.42%)
Aug 13, 2018 1126 1127 1112 1114 0 -14.61(-1.29%)
Aug 10, 2018 1129 1134 1124 1128 0 -2.12(-0.19%)
Aug 09, 2018 1136 1140 1130 1130 0 -16.37(-1.43%)
Aug 08, 2018 1151 1152 1141 1147 0 -2.05(-0.18%)
Aug 07, 2018 1146 1154 1141 1149 0 +7.40(+0.65%)
Aug 06, 2018 1149 1151 1137 1141 0 -13.24(-1.15%)
Aug 03, 2018 1124 1160 1119 1155 0 +32.64(+2.91%)
Aug 02, 2018 1125 1131 1115 1122 0 -8.35(-0.74%)
Aug 01, 2018 1142 1146 1127 1130 0 -12.80(-1.12%)
Jul 31, 2018 1149 1151 1137 1143 0 -3.40(-0.30%)
Jul 30, 2018 1142 1154 1140 1147 0 +2.17(+0.19%)
Jul 27, 2018 1159 1161 1140 1144 0 -12.57(-1.09%)
Jul 26, 2018 1162 1178 1156 1157 0 +0.43(+0.04%)
Jul 25, 2018 1153 1158 1148 1157 0 +1.37(+0.12%)
Jul 24, 2018 1158 1161 1151 1155 0 +5.17(+0.45%)
Jul 23, 2018 1155 1158 1145 1150 0 -5.37(-0.46%)
Jul 20, 2018 1173 1176 1155 1155 0 -23.14(-1.96%)
Jul 19, 2018 1167 1189 1162 1179 0 +36.74(+3.22%)
Jul 18, 2018 1135 1144 1128 1142 0 +7.60(+0.67%)
Jul 17, 2018 1143 1146 1133 1134 0 -14.54(-1.27%)
Jul 16, 2018 1151 1152 1139 1149 0 -4.03(-0.35%)
Jul 13, 2018 1157 1162 1152 1153 0 -4.40(-0.38%)
Jul 12, 2018 1157 1161 1151 1157 0 +12.29(+1.07%)
Jul 11, 2018 1138 1155 1137 1145 0 +1.28(+0.11%)
Jul 10, 2018 1142 1151 1140 1144 0 +2.44(+0.21%)
Jul 09, 2018 1126 1144 1125 1141 0 +15.62(+1.39%)
Jul 06, 2018 1117 1129 1114 1126 0 +9.54(+0.85%)
Jul 05, 2018 1117 1117 1104 1116 0 +13.65(+1.24%)
Jul 03, 2018 1102 1102 1102 1102 0 -2.50(-0.23%)
Jul 02, 2018 1093 1108 1091 1105 0 +0.75(+0.07%)
Jun 29, 2018 1109 1118 1103 1104 0 -2.65(-0.24%)
Jun 28, 2018 1091 1111 1089 1107 0 +20.34(+1.87%)
Jun 27, 2018 1100 1106 1086 1086 0 -13.41(-1.22%)
Jun 26, 2018 1102 1106 1094 1100 0 +2.13(+0.19%)
Jun 25, 2018 1112 1112 1093 1098 0 -20.81(-1.86%)
Jun 22, 2018 1123 1125 1114 1119 0 -0.85(-0.08%)
Jun 21, 2018 1130 1135 1116 1119 0 -11.32(-1.00%)
Jun 20, 2018 1142 1146 1128 1131 0 -8.77(-0.77%)
Jun 19, 2018 1135 1144 1132 1139 0 -6.87(-0.60%)
Jun 18, 2018 1144 1147 1136 1146 0 -7.27(-0.63%)
Jun 15, 2018 1154 1154 1141 1154 0 +1.38(+0.12%)
Jun 14, 2018 1163 1166 1150 1152 0 -8.44(-0.73%)
Jun 13, 2018 1165 1171 1159 1161 0 -4.93(-0.42%)
Jun 12, 2018 1167 1171 1163 1166 0 +2.71(+0.23%)
Jun 11, 2018 1163 1170 1159 1163 0 +3.39(+0.29%)
Jun 08, 2018 1152 1163 1145 1159 0 +5.15(+0.45%)
Jun 07, 2018 1154 1167 1151 1154 0 +3.17(+0.28%)
Jun 06, 2018 1147 1151 1141 1151 0 +8.63(+0.76%)
Jun 05, 2018 1139 1147 1137 1143 0 +4.71(+0.41%)
Jun 04, 2018 1132 1139 1130 1138 0 +8.96(+0.79%)
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.