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 (%)
Apr 29, 2011 1401 1412 1391 1395 0 -3.65(-0.26%)
Apr 28, 2011 1402 1411 1391 1399 0 -2.97(-0.21%)
Apr 27, 2011 1390 1405 1387 1402 0 +14.35(+1.03%)
Apr 26, 2011 1382 1395 1375 1388 0 +6.04(+0.44%)
Apr 25, 2011 1394 1394 1378 1382 0 -5.81(-0.42%)
Apr 21, 2011 1374 1391 1365 1387 0 +21.47(+1.57%)
Apr 20, 2011 1354 1376 1349 1366 0 +5.89(+0.43%)
Apr 19, 2011 1360 1366 1348 1360 0 -0.82(-0.06%)
Apr 18, 2011 1355 1365 1337 1361 0 -6.46(-0.47%)
Apr 15, 2011 1361 1372 1359 1367 0 +6.37(+0.47%)
Apr 14, 2011 1356 1367 1348 1361 0 -2.18(-0.16%)
Apr 13, 2011 1362 1374 1358 1363 0 +9.24(+0.68%)
Apr 12, 2011 1355 1362 1347 1354 0 -8.81(-0.65%)
Apr 11, 2011 1357 1366 1354 1363 0 +2.60(+0.19%)
Apr 08, 2011 1365 1366 1353 1360 0 -6.15(-0.45%)
Apr 07, 2011 1368 1375 1360 1366 0 -0.57(-0.04%)
Apr 06, 2011 1359 1372 1356 1367 0 +10.56(+0.78%)
Apr 05, 2011 1356 1366 1353 1356 0 -1.99(-0.15%)
Apr 04, 2011 1362 1366 1353 1358 0 -6.22(-0.46%)
Apr 01, 2011 1362 1367 1352 1365 0 +7.13(+0.53%)
Mar 31, 2011 1363 1369 1357 1357 0 -6.69(-0.49%)
Mar 30, 2011 1363 1366 1360 1364 0 +6.55(+0.48%)
Mar 29, 2011 1356 1368 1312 1358 0 -1.67(-0.12%)
Mar 28, 2011 1364 1374 1357 1359 0 -8.98(-0.66%)
Mar 25, 2011 1364 1379 1358 1368 0 +6.42(+0.47%)
Mar 24, 2011 1354 1366 1346 1362 0 +14.26(+1.06%)
Mar 23, 2011 1334 1353 1330 1347 0 +11.50(+0.86%)
Mar 22, 2011 1340 1341 1329 1336 0 +0.93(+0.07%)
Mar 21, 2011 1338 1341 1333 1335 0 +15.10(+1.14%)
Mar 18, 2011 1329 1334 1310 1320 0 +9.07(+0.69%)
Mar 17, 2011 1303 1317 1295 1311 0 +20.13(+1.56%)
Mar 16, 2011 1318 1326 1283 1291 0 -41.88(-3.14%)
Mar 15, 2011 1326 1339 1323 1333 0 -19.31(-1.43%)
Mar 14, 2011 1349 1362 1342 1352 0 -8.71(-0.64%)
Mar 11, 2011 1357 1367 1348 1361 0 +4.88(+0.36%)
Mar 10, 2011 1374 1376 1350 1356 0 -29.06(-2.10%)
Mar 09, 2011 1374 1398 1366 1385 0 +17.33(+1.27%)
Mar 08, 2011 1350 1377 1345 1368 0 +18.23(+1.35%)
Mar 07, 2011 1369 1378 1342 1349 0 -17.84(-1.30%)
Mar 04, 2011 1383 1390 1355 1367 0 -15.68(-1.13%)
Mar 03, 2011 1375 1392 1369 1383 0 +19.05(+1.40%)
Mar 02, 2011 1355 1372 1354 1364 0 +4.90(+0.36%)
Mar 01, 2011 1385 1387 1358 1359 0 -18.42(-1.34%)
Feb 28, 2011 1374 1386 1366 1377 0 +7.53(+0.55%)
Feb 25, 2011 1360 1371 1357 1370 0 +11.63(+0.86%)
Feb 24, 2011 1362 1372 1347 1358 0 -11.23(-0.82%)
Feb 23, 2011 1425 1385 1358 1369 0 -56.42(-3.96%)
Feb 22, 2011 1429 1443 1415 1426 0 -21.74(-1.50%)
Feb 18, 2011 1448 1448 1448 0 +3.73(+0.26%)
Feb 17, 2011 1439 1448 1432 1444 0 +0.80(+0.06%)
Feb 16, 2011 1438 1446 1433 1443 0 +13.20(+0.92%)
Feb 15, 2011 1427 1436 1423 1430 0 -5.53(-0.39%)
Feb 14, 2011 1442 1446 1431 1435 0 -7.20(-0.50%)
Feb 11, 2011 1441 1451 1435 1442 0 -4.91(-0.34%)
Feb 10, 2011 1441 1457 1434 1447 0 -3.10(-0.21%)
Feb 09, 2011 1450 1458 1438 1451 0 -0.02(-0.00%)
Feb 08, 2011 1443 1453 1437 1451 0 +7.30(+0.51%)
Feb 07, 2011 1435 1447 1433 1443 0 +11.83(+0.83%)
Feb 04, 2011 1427 1433 1423 1431 0 +5.24(+0.37%)
Feb 03, 2011 1419 1433 1414 1426 0 +5.12(+0.36%)
Feb 02, 2011 1418 1425 1412 1421 0 +1.71(+0.12%)
Feb 01, 2011 1406 1422 1404 1419 0 +17.75(+1.27%)
Jan 31, 2011 1383 1402 1377 1402 0 +17.41(+1.26%)
Jan 28, 2011 1406 1412 1379 1384 0 -23.07(-1.64%)
Jan 27, 2011 1412 1417 1404 1407 0 -1.37(-0.10%)
Jan 26, 2011 1414 1419 1402 1409 0 -5.03(-0.36%)
Jan 25, 2011 1410 1438 1397 1414 0 +14.34(+1.02%)
Jan 24, 2011 1376 1410 1375 1399 0 +17.72(+1.28%)
Jan 21, 2011 1384 1394 1374 1382 0 +2.63(+0.19%)
Jan 20, 2011 1365 1380 1361 1379 0 +5.02(+0.37%)
Jan 19, 2011 1360 1379 1355 1374 0 +27.78(+2.06%)
Jan 18, 2011 1339 1352 1336 1346 0 +4.60(+0.34%)
Jan 14, 2011 1342 1342 1342 0 +12.71(+0.96%)
Jan 13, 2011 1329 1334 1322 1329 0 -1.34(-0.10%)
Jan 12, 2011 1322 1332 1318 1330 0 +12.72(+0.97%)
Jan 11, 2011 1321 1330 1312 1317 0 +3.64(+0.28%)
Jan 10, 2011 1313 1318 1308 1314 0 -3.75(-0.28%)
Jan 07, 2011 1319 1326 1308 1318 0 +4.51(+0.34%)
Jan 06, 2011 1305 1322 1302 1313 0 +9.03(+0.69%)
Jan 05, 2011 1298 1307 1293 1304 0 +3.41(+0.26%)
Jan 04, 2011 1297 1305 1289 1301 0 +5.07(+0.39%)
Jan 03, 2011 1284 1303 1283 1296 0 +15.53(+1.21%)
Dec 31, 2010 1280 1285 1272 1280 0 -0.84(-0.07%)
Dec 30, 2010 1280 1286 1277 1281 0 +0.28(+0.02%)
Dec 29, 2010 1277 1289 1275 1281 0 +5.50(+0.43%)
Dec 28, 2010 1270 1280 1268 1275 0 +6.28(+0.49%)
Dec 27, 2010 1264 1273 1263 1269 0 -2.37(-0.19%)
Dec 23, 2010 1267 1276 1263 1271 0 +2.43(+0.19%)
Dec 22, 2010 1270 1275 1266 1269 0 -3.18(-0.25%)
Dec 21, 2010 1266 1275 1262 1272 0 +6.08(+0.48%)
Dec 20, 2010 1267 1273 1261 1266 0 +1.69(+0.13%)
Dec 17, 2010 1262 1269 1257 1264 0 +3.39(+0.27%)
Dec 16, 2010 1254 1266 1249 1261 0 +6.33(+0.50%)
Dec 15, 2010 1259 1265 1252 1254 0 -9.63(-0.76%)
Dec 14, 2010 1257 1269 1252 1264 0 -5.67(-0.45%)
Dec 10, 2010 1268 1271 1259 1270 0 +3.83(+0.30%)
Dec 09, 2010 1277 1278 1257 1266 0 -4.81(-0.38%)
Dec 08, 2010 1264 1276 1259 1271 0 +9.76(+0.77%)
Dec 07, 2010 1282 1285 1259 1261 0 -9.51(-0.75%)
Dec 06, 2010 1266 1282 1266 1270 0 -5.55(-0.43%)
Dec 03, 2010 1263 1280 1263 1276 0 +1.63(+0.13%)
Dec 02, 2010 1263 1279 1262 1274 0 +9.75(+0.77%)
Dec 01, 2010 1260 1273 1257 1265 0 +23.09(+1.86%)
Nov 30, 2010 1244 1254 1239 1242 0 -14.34(-1.14%)
Nov 29, 2010 1259 1262 1242 1256 0 -11.63(-0.92%)
Nov 26, 2010 1274 1278 1264 1268 0 -16.49(-1.28%)
Nov 24, 2010 1276 1284 1284 1284 0 +10.76(+0.85%)
Nov 23, 2010 1278 1284 1258 1273 0 -3.75(-0.29%)
Nov 22, 2010 1266 1278 1255 1277 0 +9.51(+0.75%)
Nov 19, 2010 1256 1270 1253 1267 0 +12.02(+0.96%)
Nov 18, 2010 1242 1261 1240 1255 0 +21.14(+1.71%)
Nov 17, 2010 1246 1250 1229 1234 0 -15.04(-1.20%)
Nov 16, 2010 1258 1263 1240 1249 0 -16.05(-1.27%)
Nov 15, 2010 1265 1277 1260 1265 0 +2.92(+0.23%)
Nov 12, 2010 1272 1282 1259 1262 0 -18.58(-1.45%)
Nov 11, 2010 1284 1290 1265 1281 0 -17.07(-1.31%)
Nov 10, 2010 1299 1303 1288 1298 0 +2.64(+0.20%)
Nov 09, 2010 1304 1309 1291 1296 0 +3.95(+0.31%)
Nov 08, 2010 1286 1302 1284 1292 0 -4.45(-0.34%)
Nov 05, 2010 1293 1300 1285 1296 0 -2.77(-0.21%)
Nov 04, 2010 1289 1305 1284 1299 0 -24.96(-1.89%)
Nov 03, 2010 1317 1327 1306 1324 0 +9.23(+0.70%)
Nov 02, 2010 1313 1321 1311 1314 0 +52.51(+4.16%)
Nov 01, 2010 1261 1270 1252 1262 0 +2.80(+0.22%)
Oct 29, 2010 1248 1268 1241 1259 0 +4.21(+0.34%)
Oct 28, 2010 1259 1263 1246 1255 0 +3.06(+0.24%)
Oct 27, 2010 1243 1257 1234 1252 0 +3.76(+0.30%)
Oct 25, 2010 1252 1261 1244 1248 0 -0.23(-0.02%)
Oct 23, 2010 1243 1255 1003 1248 0 +2.81(+0.23%)
Oct 22, 2010 1244 1254 1239 1246 0 +3.36(+0.27%)
Oct 21, 2010 1247 1252 1229 1242 0 -0.04(-0.00%)
Oct 20, 2010 1239 1251 1236 1242 0 +5.98(+0.48%)
Oct 19, 2010 1233 1247 1226 1236 0 -32.26(-2.54%)
Oct 18, 2010 1252 1272 1249 1269 0 +14.82(+1.18%)
Oct 15, 2010 1256 1260 1244 1254 0 +4.30(+0.34%)
Oct 14, 2010 1244 1252 1236 1249 0 +5.07(+0.41%)
Oct 13, 2010 1235 1254 1234 1244 0 +11.86(+0.96%)
Oct 12, 2010 1223 1236 1219 1232 0 +33.60(+2.80%)
Oct 11, 2010 1196 1204 1191 1199 0 +3.39(+0.28%)
Oct 08, 2010 1195 1198 1186 1196 0 +4.76(+0.40%)
Oct 07, 2010 1187 1194 1181 1191 0 +5.55(+0.47%)
Oct 06, 2010 1183 1191 1177 1185 0 -0.09(-0.01%)
Oct 05, 2010 1179 1189 1172 1185 0 +15.61(+1.33%)
Oct 04, 2010 1172 1180 1163 1170 0 -4.01(-0.34%)
Oct 01, 2010 1174 1183 1165 1174 0 -4.79(-0.41%)
Sep 30, 2010 1178 1200 1172 1178 0 -43.10(-3.53%)
Sep 29, 2010 1179 1226 1209 1222 0 +12.02(+0.99%)
Sep 28, 2010 1174 1213 1196 1210 0 +2.72(+0.23%)
Sep 27, 2010 1167 1214 1196 1207 0 +6.05(+0.50%)
Sep 24, 2010 1163 1209 1190 1201 0 +21.12(+1.79%)
Sep 23, 2010 1149 1191 1167 1180 0 +0.20(+0.02%)
Sep 22, 2010 1145 1183 1167 1179 0 -0.93(-0.08%)
Sep 21, 2010 1147 1191 1168 1180 0 +5.57(+0.47%)
Sep 20, 2010 1134 1178 1163 1175 0 +12.65(+1.09%)
Sep 17, 2010 1131 1179 1158 1162 0 -0.44(-0.04%)
Sep 15, 2010 1124 1170 1153 1163 0 +6.14(+0.53%)
Sep 14, 2010 1113 1170 1143 1156 0 +7.62(+0.66%)
Sep 13, 2010 1114 1154 1139 1149 0 +12.04(+1.06%)
Sep 10, 2010 1105 1144 1125 1137 0 +3.58(+0.32%)
Sep 09, 2010 1112 1146 1129 1133 0 +1.61(+0.14%)
Sep 08, 2010 1104 1143 1122 1132 0 -9.66(-0.85%)
Sep 07, 2010 1115 1152 1139 1141 0 +24.55(+2.20%)
Sep 06, 2010 1083 1144 1057 1117 0 -38.28(-3.31%)
Sep 03, 2010 1114 1157 1143 1155 0 +20.68(+1.82%)
Sep 02, 2010 1103 1141 1125 1134 0 +1.35(+0.12%)
Sep 01, 2010 1097 1136 1121 1133 0 +23.76(+2.14%)
Aug 31, 2010 1075 1121 1101 1109 0 -8.19(-0.73%)
Aug 30, 2010 1095 1133 1115 1117 0 +2.43(+0.22%)
Aug 27, 2010 1073 1122 1095 1115 0 +2.50(+0.22%)
Aug 26, 2010 1082 1126 1104 1112 0 -6.45(-0.58%)
Aug 25, 2010 1083 1124 1109 1119 0 -0.99(-0.09%)
Aug 24, 2010 1091 1129 1116 1120 0 -13.93(-1.23%)
Aug 23, 2010 1118 1152 1129 1134 0 -13.73(-1.20%)
Aug 20, 2010 1129 1163 1139 1148 0 -16.71(-1.44%)
Aug 19, 2010 1141 1178 1155 1164 0 -9.33(-0.79%)
Aug 18, 2010 1138 1181 1160 1174 0 +10.64(+0.91%)
Aug 17, 2010 1135 1176 1158 1163 0 +7.09(+0.61%)
Aug 16, 2010 1123 1164 1149 1156 0 +0.45(+0.04%)
Aug 13, 2010 1124 1164 1150 1155 0 +0.82(+0.07%)
Aug 12, 2010 1121 1161 1148 1155 0 -14.67(-1.25%)
Aug 11, 2010 1156 1188 1166 1169 0 -32.04(-2.67%)
Aug 10, 2010 1170 1207 1189 1201 0 -0.66(-0.05%)
Aug 09, 2010 1172 1215 1190 1202 0 +19.16(+1.62%)
Aug 06, 2010 1153 1230 1174 1183 0 -53.99(-4.37%)
Aug 05, 2010 1203 1241 1226 1237 0 -1.09(-0.09%)
Aug 04, 2010 1209 1249 1229 1238 0 -0.98(-0.08%)
Aug 03, 2010 1207 1246 1230 1239 0 -4.95(-0.40%)
Aug 02, 2010 1195 1249 1223 1244 0 +28.63(+2.36%)
Jul 30, 2010 1185 1224 1203 1215 0 -1.14(-0.09%)
Jul 29, 2010 1204 1237 1210 1216 0 -14.97(-1.22%)
Jul 28, 2010 1201 1239 1221 1231 0 -2.47(-0.20%)
Jul 27, 2010 1203 1240 1222 1234 0 +10.98(+0.90%)
Jul 26, 2010 1185 1223 1209 1223 0 +5.69(+0.47%)
Jul 23, 2010 1178 1222 1204 1217 0 +6.58(+0.54%)
Jul 22, 2010 1170 1213 1199 1211 0 +18.99(+1.59%)
Jul 21, 2010 1179 1212 1186 1192 0 -18.59(-1.54%)
Jul 20, 2010 1179 1211 1179 1210 0 -17.97(-1.46%)
Jul 19, 2010 1188 1234 1214 1228 0 +14.60(+1.20%)
Jul 16, 2010 1183 1238 1211 1214 0 -21.91(-1.77%)
Jul 15, 2010 1205 1245 1227 1235 0 -6.30(-0.51%)
Jul 14, 2010 1200 1253 1229 1242 0 +7.19(+0.58%)
Jul 13, 2010 1203 1240 1215 1235 0 +21.58(+1.78%)
Jul 12, 2010 1169 1216 1198 1213 0 +7.66(+0.64%)
Jul 09, 2010 1174 1209 1199 1205 0 -2.17(-0.18%)
Jul 08, 2010 1173 1210 1194 1207 0 +10.44(+0.87%)
Jul 07, 2010 1129 1199 1158 1197 0 +38.35(+3.31%)
Jul 06, 2010 1131 1175 1148 1159 0 +12.11(+1.06%)
Jul 02, 2010 1116 1159 1134 1147 0 -2.63(-0.23%)
Jul 01, 2010 1121 1168 1141 1149 0 -11.24(-0.97%)
Jun 30, 2010 1130 1181 1156 1160 0 -17.41(-1.48%)
Jun 29, 2010 1158 1213 1172 1178 0 -31.13(-2.57%)
Jun 25, 2010 1178 1225 1202 1209 0 -4.71(-0.39%)
Jun 24, 2010 1184 1232 1210 1214 0 -21.33(-1.73%)
Jun 23, 2010 1200 1248 1225 1235 0 +5.26(+0.43%)
Jun 22, 2010 1213 1255 1228 1230 0 -15.27(-1.23%)
Jun 21, 2010 1228 1263 1239 1245 0 -2.34(-0.19%)
Jun 18, 2010 1217 1260 1246 1247 0 -7.14(-0.57%)
Jun 17, 2010 1219 1257 1238 1254 0 +5.70(+0.46%)
Jun 16, 2010 1218 1253 1229 1249 0 +2.06(+0.17%)
Jun 15, 2010 1216 1249 1229 1247 0 +18.63(+1.52%)
Jun 14, 2010 1208 1250 1227 1228 0 -2.87(-0.23%)
Jun 11, 2010 1211 1234 1208 1231 0 +11.38(+0.93%)
Jun 10, 2010 1188 1224 1203 1220 0 +32.77(+2.76%)
Jun 09, 2010 1168 1209 1183 1187 0 -4.10(-0.34%)
Jun 08, 2010 1158 1196 1177 1191 0 +4.28(+0.36%)
Jun 07, 2010 1174 1210 1186 1187 0 -15.25(-1.27%)
Jun 04, 2010 1171 1224 1196 1202 0 -30.11(-2.44%)
Jun 03, 2010 1199 1236 1219 1232 0 +6.04(+0.49%)
Jun 02, 2010 1181 1227 1196 1226 0 +34.02(+2.85%)
Jun 01, 2010 1169 1217 1190 1192 0 -10.12(-0.84%)
May 28, 2010 1202 1202 1202 0 -16.18(-1.33%)
May 27, 2010 1174 1220 1202 1218 0 +31.03(+2.61%)
May 26, 2010 1171 1213 1184 1187 0 -8.21(-0.69%)
May 25, 2010 1135 1198 1161 1195 0 +1.65(+0.14%)
May 24, 2010 1174 1216 1191 1194 0 -14.50(-1.20%)
May 21, 2010 1174 1212 1168 1208 0 -2.22(-0.18%)
May 20, 2010 1177 1225 1187 1210 0 -22.38(-1.82%)
May 19, 2010 1214 1254 1220 1233 0 -4.42(-0.36%)
May 18, 2010 1229 1264 1236 1237 0 -10.08(-0.81%)
May 17, 2010 1218 1257 1228 1247 0 -3.51(-0.28%)
May 14, 2010 1220 1262 1232 1251 0 -14.81(-1.17%)
May 13, 2010 1241 1288 1261 1266 0 -9.11(-0.71%)
May 12, 2010 1211 1285 1240 1275 0 +37.15(+3.00%)
May 11, 2010 1252 1257 1235 1238 0 -3.40(-0.27%)
May 10, 2010 1209 1244 1233 1241 0 +48.25(+4.05%)
May 07, 2010 1184 1223 1170 1193 0 -7.28(-0.61%)
May 06, 2010 1191 1280 1111 1200 0 -59.18(-4.70%)
May 05, 2010 1263 1273 1254 1259 0 -7.80(-0.62%)
May 04, 2010 1257 1289 1255 1267 0 -30.33(-2.34%)
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.