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 30, 2019 1054 1059 1045 1054 0 +5.26(+0.50%)
Aug 29, 2019 1043 1055 1042 1049 0 +16.54(+1.60%)
Aug 28, 2019 1014 1034 1011 1033 0 +12.51(+1.23%)
Aug 27, 2019 1020 1025 1013 1020 0 +8.79(+0.87%)
Aug 26, 2019 1019 1021 1005 1011 0 +3.24(+0.32%)
Aug 23, 2019 1042 1044 1002 1008 0 -36.53(-3.50%)
Aug 22, 2019 1047 1055 1040 1045 0 +0.70(+0.07%)
Aug 21, 2019 1049 1057 1040 1044 0 +9.72(+0.94%)
Aug 20, 2019 1051 1052 1032 1034 0 -15.48(-1.47%)
Aug 19, 2019 1048 1059 1048 1050 0 +10.03(+0.96%)
Aug 16, 2019 1034 1046 1033 1040 0 +14.39(+1.40%)
Aug 15, 2019 1020 1029 1012 1025 0 +4.78(+0.47%)
Aug 14, 2019 1041 1043 1018 1020 0 -35.66(-3.38%)
Aug 13, 2019 1041 1062 1033 1056 0 +12.48(+1.20%)
Aug 12, 2019 1055 1057 1036 1044 0 -15.54(-1.47%)
Aug 09, 2019 1083 1084 1053 1059 0 -30.35(-2.79%)
Aug 08, 2019 1077 1092 1071 1089 0 +7.61(+0.70%)
Aug 07, 2019 1079 1086 1061 1082 0 -13.04(-1.19%)
Aug 06, 2019 1106 1109 1084 1095 0 -0.94(-0.09%)
Aug 05, 2019 1127 1129 1082 1096 0 -48.96(-4.28%)
Aug 02, 2019 1157 1188 1130 1145 0 -23.48(-2.01%)
Aug 01, 2019 1157 1188 1154 1168 0 +16.05(+1.39%)
Jul 31, 2019 1163 1167 1138 1152 0 -11.78(-1.01%)
Jul 30, 2019 1165 1169 1159 1164 0 -7.98(-0.68%)
Jul 29, 2019 1174 1177 1167 1172 0 -3.77(-0.32%)
Jul 26, 2019 1172 1176 1166 1176 0 +8.02(+0.69%)
Jul 25, 2019 1163 1170 1153 1168 0 +3.03(+0.26%)
Jul 24, 2019 1165 1176 1158 1165 0 -2.10(-0.18%)
Jul 23, 2019 1168 1170 1151 1167 0 +5.02(+0.43%)
Jul 22, 2019 1165 1179 1161 1162 0 +0.42(+0.04%)
Jul 19, 2019 1164 1176 1160 1161 0 -0.04(-0.00%)
Jul 18, 2019 1108 1167 1105 1161 0 +49.31(+4.43%)
Jul 17, 2019 1117 1118 1103 1112 0 -3.99(-0.36%)
Jul 16, 2019 1113 1120 1112 1116 0 +1.91(+0.17%)
Jul 15, 2019 1111 1116 1105 1114 0 +4.16(+0.37%)
Jul 12, 2019 1104 1111 1101 1110 0 +11.46(+1.04%)
Jul 11, 2019 1095 1102 1091 1099 0 +5.52(+0.51%)
Jul 10, 2019 1089 1104 1087 1093 0 +9.00(+0.83%)
Jul 09, 2019 1093 1097 1082 1084 0 -9.26(-0.85%)
Jul 08, 2019 1097 1099 1091 1093 0 -6.49(-0.59%)
Jul 05, 2019 1096 1101 1088 1100 0 -0.91(-0.08%)
Jul 03, 2019 1095 1103 1092 1101 0 +9.82(+0.90%)
Jul 02, 2019 1087 1092 1085 1091 0 +2.65(+0.24%)
Jul 01, 2019 1086 1101 1084 1088 0 +14.97(+1.39%)
Jun 28, 2019 1078 1083 1072 1073 0 -3.92(-0.36%)
Jun 27, 2019 1078 1083 1072 1077 0 +0.29(+0.03%)
Jun 26, 2019 1079 1086 1076 1077 0 +1.30(+0.12%)
Jun 25, 2019 1084 1085 1074 1076 0 -7.43(-0.69%)
Jun 24, 2019 1082 1090 1081 1083 0 +0.52(+0.05%)
Jun 21, 2019 1077 1086 1076 1082 0 +1.82(+0.17%)
Jun 20, 2019 1082 1086 1076 1081 0 +13.37(+1.25%)
Jun 19, 2019 1063 1077 1061 1067 0 +4.97(+0.47%)
Jun 18, 2019 1053 1069 1053 1062 0 +11.62(+1.11%)
Jun 17, 2019 1055 1060 1049 1051 0 -2.20(-0.21%)
Jun 14, 2019 1055 1059 1047 1053 0 -5.10(-0.48%)
Jun 13, 2019 1053 1062 1052 1058 0 +7.29(+0.69%)
Jun 12, 2019 1056 1059 1047 1051 0 -8.30(-0.78%)
Jun 11, 2019 1054 1063 1052 1059 0 +9.34(+0.89%)
Jun 10, 2019 1047 1055 1043 1050 0 +11.01(+1.06%)
Jun 07, 2019 1032 1050 1030 1039 0 +8.45(+0.82%)
Jun 06, 2019 1030 1034 1020 1030 0 +5.66(+0.55%)
Jun 05, 2019 1040 1041 1016 1025 0 -9.62(-0.93%)
Jun 04, 2019 1011 1035 1007 1034 0 +33.67(+3.37%)
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.