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 (%)
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%)
Dec 03, 2018 977.86 985.08 967.20 974.91 0 +8.30(+0.86%)
Nov 30, 2018 946.53 969.92 944.74 966.61 0 +20.44(+2.16%)
Nov 29, 2018 953.23 958.58 944.21 946.17 0 -11.45(-1.20%)
Nov 28, 2018 940.81 958.75 934.54 957.63 0 +24.40(+2.61%)
Nov 27, 2018 920.66 933.75 920.31 933.23 0 +3.35(+0.36%)
Nov 26, 2018 920.10 935.37 917.60 929.88 0 +19.20(+2.11%)
Nov 23, 2018 917.59 920.27 908.49 910.68 0 -10.78(-1.17%)
Nov 21, 2018 921.47 921.47 921.47 921.47 0 +11.45(+1.26%)
Nov 20, 2018 920.41 928.06 905.72 910.01 0 -24.69(-2.64%)
Nov 19, 2018 945.75 950.46 930.50 934.70 0 -10.77(-1.14%)
Nov 16, 2018 940.24 948.05 936.63 945.47 0 +0.34(+0.04%)
Nov 15, 2018 930.89 945.30 929.46 945.13 0 +9.99(+1.07%)
Nov 14, 2018 942.65 949.64 931.63 935.14 0 -5.33(-0.57%)
Nov 13, 2018 943.63 952.59 933.11 940.47 0 -0.80(-0.08%)
Nov 12, 2018 962.17 962.95 938.95 941.27 0 -21.11(-2.19%)
Nov 09, 2018 965.78 973.54 950.33 962.38 0 -2.16(-0.22%)
Nov 08, 2018 956.73 972.72 955.87 964.54 0 -7.29(-0.75%)
Nov 07, 2018 964.24 974.05 952.29 971.83 0 +13.07(+1.36%)
Nov 06, 2018 940.48 964.48 937.13 958.76 0 +23.13(+2.47%)
Nov 05, 2018 906.18 941.73 904.45 935.63 0 +32.73(+3.62%)
Nov 02, 2018 917.10 919.27 893.61 902.91 0 -8.89(-0.98%)
Nov 01, 2018 900.76 913.32 897.61 911.80 0 +11.58(+1.29%)
Oct 31, 2018 906.29 908.89 887.87 900.22 0 +2.48(+0.28%)
Oct 30, 2018 935.00 944.36 894.32 897.74 0 -30.88(-3.33%)
Oct 29, 2018 928.30 963.88 918.19 928.62 0 -40.91(-4.22%)
Oct 26, 2018 973.22 977.77 960.65 969.53 0 -18.11(-1.83%)
Oct 24, 2018 1018 1023 986.00 987.64 0 -31.01(-3.04%)
Oct 23, 2018 1003 1025 996.72 1019 0 +8.12(+0.80%)
Oct 22, 2018 1007 1014 997.77 1011 0 +6.97(+0.69%)
Oct 19, 2018 1016 1026 994.54 1004 0 -11.20(-1.10%)
Oct 18, 2018 1032 1038 1011 1015 0 -27.66(-2.65%)
Oct 17, 2018 1056 1066 1037 1042 0 -83.83(-7.44%)
Oct 16, 2018 1109 1129 1098 1126 0 +31.12(+2.84%)
Oct 15, 2018 1089 1104 1087 1095 0 +2.01(+0.18%)
Oct 12, 2018 1096 1099 1079 1093 0 +13.82(+1.28%)
Oct 11, 2018 1107 1120 1077 1079 0 -28.72(-2.59%)
Oct 10, 2018 1145 1147 1106 1108 0 -34.82(-3.05%)
Oct 09, 2018 1148 1152 1138 1143 0 -7.15(-0.62%)
Oct 08, 2018 1151 1156 1140 1150 0 -5.52(-0.48%)
Oct 05, 2018 1171 1178 1146 1156 0 -18.61(-1.59%)
Oct 04, 2018 1178 1187 1167 1174 0 -15.74(-1.32%)
Oct 03, 2018 1195 1199 1186 1190 0 -3.29(-0.28%)
Oct 02, 2018 1188 1195 1184 1193 0 +5.74(+0.48%)
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.