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 (%)
Feb 28, 2019 1083 1086 1075 1078 0 -8.37(-0.77%)
Feb 27, 2019 1086 1090 1080 1086 0 -3.57(-0.33%)
Feb 26, 2019 1089 1096 1088 1090 0 +2.25(+0.21%)
Feb 25, 2019 1092 1096 1087 1088 0 +1.87(+0.17%)
Feb 22, 2019 1082 1087 1079 1086 0 +10.89(+1.01%)
Feb 21, 2019 1075 1080 1070 1075 0 +0.49(+0.05%)
Feb 20, 2019 1080 1084 1068 1075 0 -5.11(-0.47%)
Feb 19, 2019 1073 1080 1069 1080 0 +5.19(+0.48%)
Feb 15, 2019 1071 1076 1069 1074 0 +12.14(+1.14%)
Feb 14, 2019 1067 1071 1060 1062 0 -7.95(-0.74%)
Feb 13, 2019 1065 1074 1061 1070 0 +11.50(+1.09%)
Feb 12, 2019 1052 1060 1049 1059 0 +16.18(+1.55%)
Feb 11, 2019 1045 1052 1042 1043 0 +2.07(+0.20%)
Feb 08, 2019 1030 1041 1029 1041 0 +3.82(+0.37%)
Feb 07, 2019 1040 1047 1028 1037 0 -24.22(-2.28%)
Feb 06, 2019 1053 1064 1052 1061 0 +5.96(+0.56%)
Feb 05, 2019 1054 1058 1050 1055 0 +2.07(+0.20%)
Feb 04, 2019 1044 1053 1036 1053 0 +8.55(+0.82%)
Feb 01, 2019 1051 1053 1038 1044 0 -1.92(-0.18%)
Jan 31, 2019 1046 1049 1041 1046 0 +0.90(+0.09%)
Jan 30, 2019 1043 1051 1036 1045 0 +0.55(+0.05%)
Jan 29, 2019 1045 1054 1039 1045 0 -0.21(-0.02%)
Jan 28, 2019 1036 1049 1031 1045 0 +2.38(+0.23%)
Jan 25, 2019 1034 1047 1031 1043 0 +11.15(+1.08%)
Jan 24, 2019 1031 1037 1021 1031 0 -1.61(-0.16%)
Jan 23, 2019 1022 1050 1013 1033 0 +78.62(+8.24%)
Jan 22, 2019 960.90 964.88 946.45 954.48 0 -10.53(-1.09%)
Jan 18, 2019 960.15 972.03 955.53 965.01 0 +13.14(+1.38%)
Jan 17, 2019 939.24 953.77 938.88 951.88 0 +4.46(+0.47%)
Jan 16, 2019 945.99 950.99 940.08 947.42 0 +0.33(+0.03%)
Jan 15, 2019 941.01 948.89 938.98 947.09 0 +10.27(+1.10%)
Jan 14, 2019 936.91 938.98 930.71 936.82 0 -7.94(-0.84%)
Jan 11, 2019 945.36 945.98 934.46 944.75 0 -2.28(-0.24%)
Jan 10, 2019 933.86 948.02 932.32 947.03 0 +8.25(+0.88%)
Jan 09, 2019 940.39 944.67 932.28 938.79 0 +6.70(+0.72%)
Jan 08, 2019 930.70 937.98 924.94 932.09 0 +13.17(+1.43%)
Jan 07, 2019 913.42 924.37 906.80 918.92 0 +6.86(+0.75%)
Jan 04, 2019 892.79 913.68 889.09 912.06 0 +34.86(+3.97%)
Jan 03, 2019 890.12 892.92 875.45 877.20 0 -18.35(-2.05%)
Jan 02, 2019 870.41 901.49 867.47 895.55 0 +12.12(+1.37%)
Dec 31, 2018 880.77 888.88 873.39 883.42 0 +5.25(+0.60%)
Dec 28, 2018 887.27 892.13 873.61 878.17 0 -5.64(-0.64%)
Dec 27, 2018 854.59 883.95 849.78 883.81 0 +18.29(+2.11%)
Dec 26, 2018 838.41 865.57 822.50 865.53 0 +30.41(+3.64%)
Dec 24, 2018 852.52 862.22 834.07 835.12 0 -25.33(-2.94%)
Dec 21, 2018 873.32 894.82 856.38 860.45 0 -16.68(-1.90%)
Dec 20, 2018 897.65 903.72 866.45 877.12 0 -26.27(-2.91%)
Dec 19, 2018 909.49 934.18 899.70 903.39 0 -2.23(-0.25%)
Dec 18, 2018 907.17 918.26 900.37 905.62 0 +4.86(+0.54%)
Dec 17, 2018 923.46 929.31 892.64 900.76 0 -29.09(-3.13%)
Dec 14, 2018 927.20 939.65 925.80 929.86 0 -6.21(-0.66%)
Dec 13, 2018 941.29 945.68 931.71 936.06 0 -4.39(-0.47%)
Dec 12, 2018 950.41 954.42 938.85 940.45 0 +2.58(+0.27%)
Dec 11, 2018 956.56 961.18 930.88 937.88 0 -2.13(-0.23%)
Dec 10, 2018 929.53 944.88 919.90 940.00 0 +13.46(+1.45%)
Dec 07, 2018 962.39 963.90 922.77 926.54 0 -35.82(-3.72%)
Dec 06, 2018 930.40 962.66 926.62 962.37 0 +17.34(+1.83%)
Dec 04, 2018 968.59 972.12 942.73 945.03 0 -29.88(-3.06%)
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.