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 29, 2019 1046 1053 1041 1052 0 +5.25(+0.50%)
Nov 27, 2019 1059 1062 1045 1047 0 -10.95(-1.03%)
Nov 26, 2019 1066 1066 1055 1058 0 -6.86(-0.64%)
Nov 25, 2019 1053 1065 1052 1065 0 +12.94(+1.23%)
Nov 22, 2019 1051 1055 1046 1052 0 +3.66(+0.35%)
Nov 21, 2019 1045 1051 1042 1048 0 +4.45(+0.43%)
Nov 20, 2019 1051 1054 1040 1044 0 -10.46(-0.99%)
Nov 19, 2019 1058 1062 1054 1054 0 +1.06(+0.10%)
Nov 18, 2019 1053 1055 1044 1053 0 -0.53(-0.05%)
Nov 15, 2019 1054 1060 1050 1054 0 +3.02(+0.29%)
Nov 14, 2019 1052 1054 1046 1051 0 -4.15(-0.39%)
Nov 13, 2019 1062 1063 1050 1055 0 -8.32(-0.78%)
Nov 12, 2019 1065 1072 1058 1063 0 +1.40(+0.13%)
Nov 11, 2019 1075 1075 1057 1062 0 -17.48(-1.62%)
Nov 08, 2019 1077 1079 1064 1079 0 +2.61(+0.24%)
Nov 07, 2019 1078 1088 1075 1077 0 -7.73(-0.71%)
Nov 06, 2019 1078 1085 1075 1084 0 +6.90(+0.64%)
Nov 05, 2019 1077 1084 1075 1078 0 +2.23(+0.21%)
Nov 04, 2019 1065 1076 1064 1075 0 +16.35(+1.54%)
Nov 01, 2019 1051 1059 1047 1059 0 +14.44(+1.38%)
Oct 31, 2019 1055 1056 1040 1045 0 -11.74(-1.11%)
Oct 30, 2019 1045 1056 1040 1056 0 +11.49(+1.10%)
Oct 29, 2019 1057 1058 1042 1045 0 -16.63(-1.57%)
Oct 28, 2019 1062 1067 1057 1061 0 +4.19(+0.40%)
Oct 25, 2019 1047 1061 1047 1057 0 +10.73(+1.03%)
Oct 24, 2019 1052 1054 1040 1046 0 -2.25(-0.21%)
Oct 23, 2019 1042 1051 1036 1049 0 +2.96(+0.28%)
Oct 22, 2019 1035 1047 1028 1046 0 +10.86(+1.05%)
Oct 21, 2019 1035 1039 1022 1035 0 -11.41(-1.09%)
Oct 18, 2019 1048 1050 1032 1046 0 -1.71(-0.16%)
Oct 17, 2019 1054 1062 1038 1048 0 -60.17(-5.43%)
Oct 16, 2019 1111 1115 1102 1108 0 -6.49(-0.58%)
Oct 15, 2019 1111 1120 1105 1115 0 +7.52(+0.68%)
Oct 14, 2019 1109 1110 1101 1107 0 -4.83(-0.43%)
Oct 11, 2019 1111 1125 1110 1112 0 +13.71(+1.25%)
Oct 10, 2019 1088 1104 1086 1098 0 +11.09(+1.02%)
Oct 09, 2019 1088 1092 1080 1087 0 +10.06(+0.93%)
Oct 08, 2019 1092 1094 1076 1077 0 -22.45(-2.04%)
Oct 07, 2019 1107 1111 1099 1100 0 -12.64(-1.14%)
Oct 04, 2019 1105 1113 1097 1112 0 +7.71(+0.70%)
Oct 03, 2019 1101 1105 1082 1105 0 +2.63(+0.24%)
Oct 02, 2019 1106 1107 1093 1102 0 -14.94(-1.34%)
Oct 01, 2019 1132 1146 1116 1117 0 -13.99(-1.24%)
Sep 30, 2019 1118 1140 1118 1131 0 +16.25(+1.46%)
Sep 27, 2019 1124 1129 1108 1115 0 -2.63(-0.24%)
Sep 26, 2019 1115 1120 1100 1117 0 +2.12(+0.19%)
Sep 25, 2019 1105 1119 1097 1115 0 +10.85(+0.98%)
Sep 24, 2019 1111 1114 1099 1104 0 -3.08(-0.28%)
Sep 23, 2019 1100 1109 1096 1107 0 +1.57(+0.14%)
Sep 20, 2019 1116 1121 1105 1106 0 -8.37(-0.75%)
Sep 19, 2019 1110 1130 1110 1114 0 +6.06(+0.55%)
Sep 18, 2019 1107 1110 1094 1108 0 -0.59(-0.05%)
Sep 17, 2019 1111 1111 1097 1109 0 -2.33(-0.21%)
Sep 16, 2019 1111 1120 1109 1111 0 -9.05(-0.81%)
Sep 13, 2019 1125 1128 1116 1120 0 +0.81(+0.07%)
Sep 12, 2019 1122 1122 1105 1119 0 +0.54(+0.05%)
Sep 11, 2019 1128 1130 1111 1119 0 -10.33(-0.91%)
Sep 10, 2019 1112 1132 1112 1129 0 +19.80(+1.79%)
Sep 09, 2019 1094 1112 1092 1109 0 +15.94(+1.46%)
Sep 06, 2019 1101 1101 1092 1093 0 -3.02(-0.28%)
Sep 05, 2019 1075 1102 1073 1096 0 +36.18(+3.41%)
Sep 04, 2019 1055 1061 1051 1060 0 +17.05(+1.63%)
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.