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 30, 2009 1229 1241 1225 1236 0 +2.79(+0.23%)
Nov 27, 2009 1225 1241 1220 1233 0 -19.28(-1.54%)
Nov 25, 2009 1252 1252 1252 0 -4.26(-0.34%)
Nov 24, 2009 1261 1267 1248 1256 0 -10.05(-0.79%)
Nov 23, 2009 1258 1272 1256 1267 0 +16.46(+1.32%)
Nov 20, 2009 1247 1257 1241 1250 0 -1.26(-0.10%)
Nov 19, 2009 1254 1259 1240 1251 0 -10.90(-0.86%)
Nov 18, 2009 1268 1270 1256 1262 0 -8.28(-0.65%)
Nov 17, 2009 1258 1276 1256 1271 0 +3.50(+0.28%)
Nov 16, 2009 1252 1268 1251 1267 0 +15.66(+1.25%)
Nov 13, 2009 1246 1256 1241 1251 0 +7.33(+0.59%)
Nov 12, 2009 1246 1256 1241 1244 0 -8.44(-0.67%)
Nov 11, 2009 1247 1254 1242 1252 0 +3.41(+0.27%)
Nov 10, 2009 1239 1251 1236 1249 0 +4.31(+0.35%)
Nov 09, 2009 1224 1246 1219 1245 0 +23.04(+1.89%)
Nov 06, 2009 1211 1223 1207 1222 0 +12.16(+1.01%)
Nov 05, 2009 1206 1219 1200 1210 0 +14.98(+1.25%)
Nov 04, 2009 1197 1211 1193 1195 0 +3.40(+0.29%)
Nov 03, 2009 1184 1197 1179 1191 0 -2.60(-0.22%)
Nov 02, 2009 1187 1204 1176 1194 0 +7.73(+0.65%)
Oct 30, 2009 1206 1224 1183 1186 0 -22.32(-1.85%)
Oct 29, 2009 1190 1210 1186 1208 0 +22.83(+1.93%)
Oct 28, 2009 1184 1195 1175 1186 0 -0.95(-0.08%)
Oct 27, 2009 1190 1204 1176 1186 0 -6.10(-0.51%)
Oct 26, 2009 1202 1218 1186 1193 0 -9.18(-0.76%)
Oct 23, 2009 1209 1212 1196 1202 0 -11.24(-0.93%)
Oct 22, 2009 1201 1218 1193 1213 0 +10.16(+0.84%)
Oct 21, 2009 1214 1231 1201 1203 0 -16.32(-1.34%)
Oct 20, 2009 1213 1222 1212 1219 0 -0.01(-0.00%)
Oct 19, 2009 1210 1222 1207 1219 0 +8.79(+0.73%)
Oct 16, 2009 1214 1223 1198 1210 0 -32.01(-2.58%)
Oct 15, 2009 1237 1243 1229 1242 0 -1.35(-0.11%)
Oct 14, 2009 1235 1246 1228 1244 0 +20.82(+1.70%)
Oct 13, 2009 1219 1228 1216 1223 0 -3.19(-0.26%)
Oct 12, 2009 1224 1232 1214 1226 0 +2.66(+0.22%)
Oct 09, 2009 1194 1225 1193 1223 0 +29.74(+2.49%)
Oct 08, 2009 1198 1205 1189 1194 0 +5.23(+0.44%)
Oct 07, 2009 1189 1200 1183 1188 0 -4.37(-0.37%)
Oct 06, 2009 1181 1196 1177 1193 0 +18.29(+1.56%)
Oct 05, 2009 1163 1181 1157 1175 0 +13.01(+1.12%)
Oct 02, 2009 1156 1173 1151 1162 0 -1.36(-0.12%)
Oct 01, 2009 1184 1188 1159 1163 0 -23.87(-2.01%)
Sep 30, 2009 1185 1194 1169 1187 0 +2.43(+0.21%)
Sep 29, 2009 1190 1196 1181 1184 0 -17.39(-1.45%)
Sep 28, 2009 1189 1208 1178 1202 0 +9.70(+0.81%)
Sep 25, 2009 1182 1198 1180 1192 0 +1.80(+0.15%)
Sep 24, 2009 1191 1201 1183 1190 0 -0.09(-0.01%)
Sep 23, 2009 1193 1211 1188 1190 0 -5.77(-0.48%)
Sep 22, 2009 1198 1201 1190 1196 0 +6.92(+0.58%)
Sep 21, 2009 1179 1194 1177 1189 0 -1.55(-0.13%)
Sep 18, 2009 1191 1199 1184 1191 0 +5.18(+0.44%)
Sep 17, 2009 1180 1197 1178 1186 0 +13.77(+1.18%)
Sep 16, 2009 1174 1190 1168 1172 0 +0.33(+0.03%)
Sep 15, 2009 1169 1175 1160 1171 0 +1.60(+0.14%)
Sep 14, 2009 1155 1174 1154 1170 0 +1.29(+0.11%)
Sep 11, 2009 1171 1180 1162 1169 0 -1.66(-0.14%)
Sep 10, 2009 1160 1172 1157 1170 0 +10.65(+0.92%)
Sep 09, 2009 1153 1165 1145 1160 0 +3.94(+0.34%)
Sep 08, 2009 1156 1162 1147 1156 0 +2.50(+0.22%)
Sep 04, 2009 1153 1153 1153 0 +13.34(+1.17%)
Sep 03, 2009 1139 1146 1129 1140 0 +3.55(+0.31%)
Sep 02, 2009 1131 1145 1128 1136 0 +1.59(+0.14%)
Sep 01, 2009 1150 1162 1132 1135 0 -19.96(-1.73%)
Aug 31, 2009 1142 1156 1138 1155 0 -0.18(-0.02%)
Aug 28, 2009 1170 1175 1150 1155 0 -7.15(-0.62%)
Aug 27, 2009 1154 1164 1146 1162 0 +3.57(+0.31%)
Aug 26, 2009 1155 1164 1143 1158 0 +1.72(+0.15%)
Aug 25, 2009 1162 1169 1154 1157 0 -3.57(-0.31%)
Aug 24, 2009 1165 1173 1156 1160 0 -3.77(-0.32%)
Aug 21, 2009 1156 1166 1146 1164 0 +14.30(+1.24%)
Aug 20, 2009 1141 1154 1138 1150 0 +4.43(+0.39%)
Aug 19, 2009 1120 1149 1118 1145 0 +3.97(+0.35%)
Aug 18, 2009 1130 1145 1126 1141 0 +12.04(+1.07%)
Aug 17, 2009 1132 1138 1121 1129 0 -18.47(-1.61%)
Aug 14, 2009 1155 1159 1138 1148 0 -8.84(-0.76%)
Aug 13, 2009 1153 1159 1145 1157 0 +4.04(+0.35%)
Aug 12, 2009 1133 1160 1132 1153 0 +16.58(+1.46%)
Aug 11, 2009 1138 1144 1132 1136 0 -8.55(-0.75%)
Aug 10, 2009 1140 1149 1135 1144 0 -3.00(-0.26%)
Aug 07, 2009 1134 1153 1130 1148 0 +24.31(+2.16%)
Aug 06, 2009 1138 1142 1118 1123 0 -16.97(-1.49%)
Aug 05, 2009 1143 1146 1131 1140 0 -8.72(-0.76%)
Aug 04, 2009 1143 1152 1141 1149 0 +0.82(+0.07%)
Aug 03, 2009 1144 1153 1138 1148 0 +10.87(+0.96%)
Jul 31, 2009 1127 1146 1125 1137 0 +6.72(+0.59%)
Jul 30, 2009 1128 1145 1125 1130 0 +9.46(+0.84%)
Jul 29, 2009 1109 1123 1104 1121 0 +1.78(+0.16%)
Jul 28, 2009 1113 1121 1106 1119 0 +2.76(+0.25%)
Jul 27, 2009 1118 1122 1107 1116 0 +7.91(+0.71%)
Jul 25, 2009 1105 1110 1105 1109 0 -10.63(-0.95%)
Jul 24, 2009 1109 1123 1104 1119 0 +4.07(+0.36%)
Jul 23, 2009 1093 1124 1092 1115 0 +19.47(+1.78%)
Jul 22, 2009 1094 1107 1087 1096 0 -5.83(-0.53%)
Jul 21, 2009 1091 1103 1084 1101 0 +93.03(+9.23%)
Jun 26, 2009 1017 1021 1003 1008 0 -6.70(-0.66%)
Jun 25, 2009 1008 1021 1005 1015 0 +20.38(+2.05%)
Jun 24, 2009 1005 1016 989.50 994.77 0 -2.37(-0.24%)
Jun 23, 2009 1005 1006 992.59 997.14 0 -4.67(-0.47%)
Jun 22, 2009 1008 1019 997.94 1002 0 -15.54(-1.53%)
Jun 19, 2009 1014 1023 1009 1017 0 +5.85(+0.58%)
Jun 18, 2009 1013 1020 1002 1012 0 -2.55(-0.25%)
Jun 17, 2009 1009 1020 1004 1014 0 +4.11(+0.41%)
Jun 16, 2009 1020 1026 1007 1010 0 -4.66(-0.46%)
Jun 15, 2009 1017 1026 1008 1015 0 -10.65(-1.04%)
Jun 12, 2009 1020 1032 1015 1025 0 -1.29(-0.13%)
Jun 11, 2009 1018 1039 1017 1027 0 +10.49(+1.03%)
Jun 10, 2009 1025 1027 1003 1016 0 -0.14(-0.01%)
Jun 09, 2009 1020 1029 1013 1016 0 -1.82(-0.18%)
Jun 08, 2009 1004 1023 997.15 1018 0 +1.78(+0.18%)
Jun 05, 2009 1003 1025 1004 1016 0 +17.54(+1.76%)
Jun 04, 2009 993.64 1004 986.74 998.69 0 +4.28(+0.43%)
Jun 03, 2009 995.79 997.90 981.40 994.41 0 -4.52(-0.45%)
Jun 02, 2009 1004 1018 995.17 998.93 0 -10.36(-1.03%)
Jun 01, 2009 988.88 1013 986.02 1009 0 +29.00(+2.96%)
May 29, 2009 968.23 986.94 960.15 980.29 0 +6.50(+0.67%)
May 28, 2009 963.38 980.64 956.62 973.79 0 +12.94(+1.35%)
May 27, 2009 969.57 982.91 958.78 960.85 0 -12.37(-1.27%)
May 26, 2009 945.17 982.69 942.25 973.22 0 +21.78(+2.29%)
May 25, 2009 958.44 965.66 947.31 951.44 0 +0.00(+0.00%)
May 22, 2009 958.44 965.66 947.31 951.44 0 -6.50(-0.68%)
May 21, 2009 959.02 962.45 943.28 957.93 0 -10.41(-1.08%)
May 20, 2009 989.20 987.95 964.25 968.35 0 -26.62(-2.68%)
May 19, 2009 982.55 1003 976.83 994.96 0 +13.25(+1.35%)
May 18, 2009 960.56 982.75 954.26 981.71 0 +26.73(+2.80%)
May 15, 2009 951.74 971.49 948.42 954.98 0 +2.30(+0.24%)
May 14, 2009 950.16 963.63 941.60 952.68 0 +2.15(+0.23%)
May 13, 2009 960.33 963.79 943.57 950.53 0 -18.69(-1.93%)
May 12, 2009 967.54 976.71 957.73 969.22 0 +3.20(+0.33%)
May 11, 2009 946.80 975.63 944.32 966.02 0 +10.46(+1.09%)
May 08, 2009 967.16 970.89 931.30 955.56 0 +1.85(+0.19%)
May 07, 2009 991.24 992.47 951.71 953.72 0 -35.85(-3.62%)
May 06, 2009 996.24 999.89 979.31 989.57 0 -10.38(-1.04%)
May 05, 2009 997.11 1008 992.86 999.94 0 -4.27(-0.42%)
May 04, 2009 997.90 1007 991.12 1004 0 +16.87(+1.71%)
May 01, 2009 976.89 989.86 967.43 987.35 0 +13.22(+1.36%)
Apr 30, 2009 988.24 1005 968.14 974.12 0 -5.52(-0.56%)
Apr 29, 2009 961.14 992.45 957.90 979.64 0 +19.15(+1.99%)
Apr 28, 2009 940.80 968.08 938.24 960.49 0 +12.56(+1.32%)
Apr 27, 2009 944.03 966.48 939.98 947.94 0 -5.74(-0.60%)
Apr 24, 2009 950.53 965.01 939.78 953.67 0 +3.44(+0.36%)
Apr 23, 2009 955.76 960.86 932.03 950.24 0 -4.91(-0.51%)
Apr 22, 2009 947.86 971.93 945.30 955.15 0 -5.21(-0.54%)
Apr 21, 2009 929.93 963.22 926.13 960.36 0 +17.64(+1.87%)
Apr 20, 2009 949.54 957.53 934.67 942.73 0 -14.53(-1.52%)
Apr 17, 2009 957.03 964.65 935.84 957.26 0 -2.82(-0.29%)
Apr 16, 2009 940.65 967.11 934.33 960.07 0 +32.48(+3.50%)
Apr 15, 2009 913.23 930.36 902.45 927.59 0 +4.91(+0.53%)
Apr 14, 2009 919.37 930.22 912.82 922.68 0 -8.51(-0.91%)
Apr 13, 2009 925.74 944.12 914.94 931.19 0 -9.53(-1.01%)
Apr 10, 2009 936.27 947.23 922.21 940.71 0 +0.00(+0.00%)
Apr 09, 2009 936.27 947.23 922.21 940.71 0 +18.00(+1.95%)
Apr 08, 2009 916.36 932.88 904.99 922.72 0 +12.30(+1.35%)
Apr 07, 2009 917.52 924.22 903.21 910.42 0 -22.23(-2.38%)
Apr 06, 2009 931.73 938.82 914.97 932.64 0 -13.86(-1.46%)
Apr 03, 2009 925.31 956.68 924.79 946.50 0 +15.53(+1.67%)
Apr 02, 2009 919.20 951.21 914.16 930.97 0 +27.49(+3.04%)
Apr 01, 2009 877.08 907.73 870.70 903.48 0 +14.77(+1.66%)
Mar 31, 2009 882.69 907.12 874.66 888.71 0 +12.75(+1.46%)
Mar 30, 2009 865.66 882.65 853.05 875.96 0 -13.06(-1.47%)
Mar 27, 2009 895.12 904.05 872.78 889.02 0 -25.87(-2.83%)
Mar 26, 2009 898.00 918.85 891.42 914.88 0 +27.98(+3.15%)
Mar 25, 2009 890.53 904.18 866.86 886.90 0 +1.06(+0.12%)
Mar 24, 2009 884.82 899.92 878.95 885.84 0 -8.20(-0.92%)
Mar 23, 2009 868.86 895.20 866.10 894.04 0 +58.28(+6.97%)
Mar 20, 2009 846.49 863.56 831.59 835.76 0 -6.24(-0.74%)
Mar 19, 2009 847.25 853.72 833.52 842.00 0 +4.25(+0.51%)
Mar 18, 2009 825.30 851.66 810.38 837.75 0 +0.03(+0.00%)
Mar 17, 2009 822.03 837.82 813.82 837.72 0 +17.96(+2.19%)
Mar 16, 2009 829.10 839.61 814.44 819.75 0 -0.16(-0.02%)
Mar 13, 2009 820.29 827.12 809.08 819.92 0 +2.33(+0.28%)
Mar 12, 2009 797.92 819.96 786.66 817.59 0 +18.42(+2.31%)
Mar 11, 2009 785.12 808.16 777.14 799.17 0 +24.71(+3.19%)
Mar 10, 2009 751.37 776.07 738.40 774.46 0 +38.03(+5.16%)
Mar 09, 2009 752.38 770.80 731.96 736.42 0 -27.94(-3.66%)
Mar 06, 2009 767.33 783.91 739.88 764.36 0 -11.37(-1.47%)
Mar 05, 2009 790.65 804.03 769.80 775.74 0 -28.37(-3.53%)
Mar 04, 2009 805.12 820.86 788.63 804.11 0 +14.51(+1.84%)
Mar 03, 2009 797.23 809.43 780.52 789.59 0 -4.21(-0.53%)
Mar 02, 2009 814.58 822.08 791.41 793.81 0 -28.62(-3.48%)
Feb 27, 2009 808.85 840.38 798.97 822.43 0 -1.37(-0.17%)
Feb 26, 2009 809.69 836.05 802.70 823.80 0 +22.01(+2.74%)
Feb 25, 2009 796.86 814.59 774.83 801.79 0 +1.83(+0.23%)
Feb 24, 2009 783.77 807.12 776.44 799.96 0 +16.60(+2.12%)
Feb 23, 2009 831.75 834.25 781.11 783.36 0 -44.95(-5.43%)
Feb 20, 2009 819.53 840.82 813.35 828.31 0 -1.56(-0.19%)
Feb 19, 2009 856.94 864.94 819.89 829.87 0 -42.06(-4.82%)
Feb 18, 2009 876.03 886.04 860.22 871.93 0 +1.96(+0.22%)
Feb 17, 2009 882.64 889.46 867.75 869.97 0 -33.27(-3.68%)
Feb 16, 2009 900.84 915.20 890.99 903.25 0 +0.00(+0.00%)
Feb 13, 2009 900.84 915.20 890.99 903.25 0 -1.66(-0.18%)
Feb 12, 2009 890.70 906.62 872.68 904.90 0 +1.26(+0.14%)
Feb 11, 2009 898.54 912.53 885.50 903.64 0 +9.28(+1.04%)
Feb 10, 2009 917.76 932.02 890.15 894.36 0 -34.07(-3.67%)
Feb 09, 2009 924.38 934.60 913.62 928.43 0 -1.59(-0.17%)
Feb 06, 2009 892.32 939.14 885.47 930.02 0 +39.59(+4.45%)
Feb 05, 2009 889.61 899.45 877.38 890.43 0 -9.24(-1.03%)
Feb 04, 2009 904.57 921.70 891.48 899.67 0 -3.80(-0.42%)
Feb 03, 2009 878.67 906.74 867.17 903.47 0 +28.77(+3.29%)
Feb 02, 2009 865.98 886.28 859.35 874.71 0 -3.57(-0.41%)
Jan 30, 2009 897.34 906.80 873.06 878.28 0 -18.42(-2.05%)
Jan 29, 2009 910.07 921.24 892.73 896.70 0 -29.96(-3.23%)
Jan 28, 2009 903.89 931.40 896.51 926.66 0 +35.62(+4.00%)
Jan 27, 2009 890.93 895.95 877.90 891.04 0 +4.02(+0.45%)
Jan 26, 2009 878.14 897.91 869.14 887.02 0 +9.93(+1.13%)
Jan 23, 2009 859.96 893.16 853.52 877.09 0 +0.43(+0.05%)
Jan 22, 2009 863.74 886.32 849.74 876.66 0 -4.17(-0.47%)
Jan 21, 2009 842.68 882.31 832.58 880.83 0 +70.96(+8.76%)
Jan 20, 2009 839.27 842.89 806.66 809.87 0 -33.26(-3.94%)
Jan 19, 2009 856.65 863.40 826.05 843.13 0 +0.00(+0.00%)
Jan 16, 2009 856.65 863.40 826.05 843.13 0 -5.73(-0.68%)
Jan 15, 2009 842.59 857.11 828.77 848.86 0 +9.37(+1.12%)
Jan 14, 2009 847.69 854.43 827.77 839.49 0 -18.43(-2.15%)
Jan 13, 2009 867.13 875.64 852.96 857.92 0 -14.84(-1.70%)
Jan 12, 2009 872.79 885.59 860.46 872.76 0 -1.17(-0.13%)
Jan 09, 2009 890.73 897.85 864.73 873.93 0 -15.75(-1.77%)
Jan 08, 2009 894.49 897.49 873.80 889.68 0 -7.24(-0.81%)
Jan 07, 2009 902.64 912.28 885.86 896.92 0 -22.50(-2.45%)
Jan 06, 2009 883.21 929.18 878.02 919.42 0 +45.13(+5.16%)
Jan 05, 2009 875.16 884.10 865.78 874.29 0 -6.38(-0.72%)
Jan 02, 2009 853.19 883.53 845.10 880.67 0 +25.65(+3.00%)
Jan 01, 2009 848.87 866.67 846.47 855.02 0 +0.00(+0.00%)
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%)
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.