Financial News

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 (%)
Sep 30, 2015 1081 1100 1079 1094 0 +24.33(+2.28%)
Sep 29, 2015 1068 1074 1058 1069 0 +0.17(+0.02%)
Sep 28, 2015 1079 1089 1067 1069 0 -21.33(-1.96%)
Sep 25, 2015 1096 1100 1083 1090 0 +2.92(+0.27%)
Sep 24, 2015 1077 1092 1070 1088 0 +1.67(+0.15%)
Sep 23, 2015 1091 1094 1079 1086 0 -6.07(-0.56%)
Sep 22, 2015 1096 1102 1085 1092 0 -20.12(-1.81%)
Sep 21, 2015 1103 1118 1100 1112 0 +10.15(+0.92%)
Sep 18, 2015 1121 1123 1098 1102 0 -31.33(-2.76%)
Sep 17, 2015 1135 1149 1128 1133 0 -11.02(-0.96%)
Sep 16, 2015 1133 1148 1129 1144 0 +185.61(+19.36%)
Sep 15, 2015 952.19 961.59 946.47 958.69 0 -154.68(-13.89%)
Sep 14, 2015 1125 1128 1111 1113 0 -10.92(-0.97%)
Sep 11, 2015 1116 1127 1112 1124 0 +4.66(+0.42%)
Sep 10, 2015 1116 1127 1105 1120 0 +7.16(+0.64%)
Sep 09, 2015 1140 1143 1111 1112 0 -15.89(-1.41%)
Sep 08, 2015 1119 1129 1115 1128 0 +26.68(+2.42%)
Sep 04, 2015 1102 1102 1102 1102 0 -29.50(-2.61%)
Sep 03, 2015 1126 1144 1123 1131 0 +11.34(+1.01%)
Sep 02, 2015 1120 1122 1103 1120 0 +15.52(+1.41%)
Sep 01, 2015 1113 1121 1095 1104 0 -32.12(-2.83%)
Aug 31, 2015 1131 1140 1123 1136 0 -0.38(-0.03%)
Aug 28, 2015 1132 1139 1128 1137 0 -0.45(-0.04%)
Aug 27, 2015 1132 1141 1114 1137 0 +18.21(+1.63%)
Aug 26, 2015 1097 1121 1081 1119 0 +47.39(+4.42%)
Aug 25, 2015 1121 1124 1069 1072 0 -23.71(-2.16%)
Aug 24, 2015 1085 1132 1070 1095 0 -39.93(-3.52%)
Aug 21, 2015 1130 1181 1128 1135 0 -20.25(-1.75%)
Aug 20, 2015 1158 1168 1153 1156 0 -11.78(-1.01%)
Aug 19, 2015 1179 1184 1163 1167 0 -19.03(-1.60%)
Aug 18, 2015 1184 1192 1180 1186 0 -4.06(-0.34%)
Aug 17, 2015 1183 1195 1178 1190 0 +1.98(+0.17%)
Aug 14, 2015 1181 1192 1179 1188 0 +6.62(+0.56%)
Aug 13, 2015 1193 1198 1177 1182 0 -13.25(-1.11%)
Aug 12, 2015 1184 1197 1175 1195 0 +1.52(+0.13%)
Aug 11, 2015 1203 1203 1189 1194 0 -16.76(-1.38%)
Aug 10, 2015 1203 1215 1198 1210 0 +17.78(+1.49%)
Aug 07, 2015 1203 1208 1188 1193 0 -14.48(-1.20%)
Aug 06, 2015 1215 1221 1206 1207 0 -10.78(-0.89%)
Aug 05, 2015 1221 1228 1212 1218 0 +7.50(+0.62%)
Aug 04, 2015 1218 1223 1203 1210 0 -10.08(-0.83%)
Aug 03, 2015 1244 1245 1213 1220 0 -24.18(-1.94%)
Jul 31, 2015 1243 1248 1236 1245 0 +4.67(+0.38%)
Jul 30, 2015 1233 1243 1227 1240 0 +2.85(+0.23%)
Jul 29, 2015 1230 1241 1225 1237 0 +6.28(+0.51%)
Jul 28, 2015 1232 1234 1219 1231 0 +5.92(+0.48%)
Jul 27, 2015 1227 1234 1220 1225 0 -10.29(-0.83%)
Jul 24, 2015 1248 1254 1230 1235 0 -15.89(-1.27%)
Jul 23, 2015 1241 1260 1236 1251 0 +12.52(+1.01%)
Jul 22, 2015 1248 1254 1230 1238 0 -14.09(-1.12%)
Jul 21, 2015 1254 1271 1241 1253 0 -54.73(-4.19%)
Jul 20, 2015 1305 1312 1297 1307 0 +4.76(+0.37%)
Jul 17, 2015 1290 1304 1285 1303 0 +8.47(+0.65%)
Jul 16, 2015 1288 1299 1284 1294 0 +12.47(+0.97%)
Jul 15, 2015 1282 1288 1278 1282 0 -1.02(-0.08%)
Jul 14, 2015 1289 1290 1280 1283 0 -6.92(-0.54%)
Jul 13, 2015 1283 1295 1276 1290 0 +15.10(+1.18%)
Jul 10, 2015 1269 1279 1263 1274 0 +20.35(+1.62%)
Jul 09, 2015 1266 1269 1252 1254 0 +3.40(+0.27%)
Jul 08, 2015 1256 1264 1247 1251 0 -14.53(-1.15%)
Jul 07, 2015 1262 1270 1243 1265 0 +4.16(+0.33%)
Jul 06, 2015 1254 1265 1245 1261 0 -3.54(-0.28%)
Jul 02, 2015 1265 1265 1265 1265 0 +4.88(+0.39%)
Jul 01, 2015 1255 1267 1248 1260 0 +15.77(+1.27%)
Jun 30, 2015 1252 1254 1236 1244 0 -1.52(-0.12%)
Jun 29, 2015 1255 1264 1244 1245 0 -20.11(-1.59%)
Jun 26, 2015 1271 1281 1264 1266 0 -10.91(-0.85%)
Jun 25, 2015 1292 1293 1275 1277 0 -8.53(-0.66%)
Jun 24, 2015 1295 1298 1284 1285 0 -10.56(-0.82%)
Jun 23, 2015 1294 1304 1289 1296 0 +4.28(+0.33%)
Jun 22, 2015 1294 1298 1288 1291 0 +3.08(+0.24%)
Jun 19, 2015 1294 1300 1287 1288 0 -9.99(-0.77%)
Jun 18, 2015 1293 1306 1291 1298 0 +4.95(+0.38%)
Jun 17, 2015 1287 1298 1282 1293 0 +7.78(+0.61%)
Jun 16, 2015 1284 1290 1278 1286 0 +2.45(+0.19%)
Jun 15, 2015 1289 1290 1271 1283 0 -11.65(-0.90%)
Jun 12, 2015 1302 1305 1291 1295 0 -11.22(-0.86%)
Jun 11, 2015 1313 1321 1304 1306 0 -4.87(-0.37%)
Jun 10, 2015 1294 1316 1292 1311 0 +22.01(+1.71%)
Jun 09, 2015 1288 1294 1272 1289 0 +1.04(+0.08%)
Jun 08, 2015 1299 1302 1283 1288 0 -14.35(-1.10%)
Jun 05, 2015 1311 1316 1300 1302 0 -9.27(-0.71%)
Jun 04, 2015 1318 1330 1307 1311 0 -15.77(-1.19%)
Jun 03, 2015 1331 1340 1324 1327 0 +2.60(+0.20%)
Jun 02, 2015 1322 1333 1312 1325 0 -1.44(-0.11%)
Jun 01, 2015 1322 1333 1315 1326 0 +6.94(+0.53%)
May 29, 2015 1331 1332 1317 1319 0 -14.21(-1.07%)
May 28, 2015 1332 1337 1325 1333 0 -2.90(-0.22%)
May 27, 2015 1330 1339 1321 1336 0 +14.95(+1.13%)
May 26, 2015 1344 1346 1314 1321 0 -26.37(-1.96%)
May 22, 2015 1348 1348 1348 1348 0 +3.43(+0.26%)
May 21, 2015 1336 1350 1333 1344 0 +5.95(+0.44%)
May 20, 2015 1340 1346 1328 1338 0 -2.07(-0.15%)
May 19, 2015 1339 1343 1329 1340 0 +3.92(+0.29%)
May 18, 2015 1340 1342 1329 1336 0 -3.93(-0.29%)
May 15, 2015 1344 1348 1333 1340 0 -5.53(-0.41%)
May 14, 2015 1341 1348 1338 1346 0 +14.28(+1.07%)
May 13, 2015 1323 1336 1319 1332 0 +13.78(+1.05%)
May 12, 2015 1322 1328 1308 1318 0 -11.58(-0.87%)
May 11, 2015 1335 1341 1324 1329 0 -5.56(-0.42%)
May 08, 2015 1334 1340 1327 1335 0 +15.12(+1.15%)
May 07, 2015 1308 1327 1302 1320 0 +8.90(+0.68%)
May 06, 2015 1334 1343 1301 1311 0 -23.37(-1.75%)
May 05, 2015 1337 1346 1325 1334 0 -10.27(-0.76%)
May 04, 2015 1349 1360 1342 1344 0 +0.30(+0.02%)
May 01, 2015 1335 1348 1331 1344 0 +22.23(+1.68%)
Apr 30, 2015 1340 1344 1315 1322 0 -21.39(-1.59%)
Apr 29, 2015 1336 1350 1330 1343 0 +3.32(+0.25%)
Apr 28, 2015 1322 1344 1312 1340 0 +19.94(+1.51%)
Apr 27, 2015 1324 1328 1317 1320 0 +3.24(+0.25%)
Apr 24, 2015 1325 1328 1310 1317 0 -3.92(-0.30%)
Apr 23, 2015 1291 1334 1289 1321 0 +26.12(+2.02%)
Apr 22, 2015 1287 1300 1275 1295 0 +9.39(+0.73%)
Apr 21, 2015 1298 1307 1281 1285 0 -12.85(-0.99%)
Apr 20, 2015 1267 1301 1266 1298 0 +40.28(+3.20%)
Apr 17, 2015 1264 1267 1252 1258 0 -17.09(-1.34%)
Apr 16, 2015 1278 1284 1271 1275 0 -8.20(-0.64%)
Apr 15, 2015 1271 1290 1269 1283 0 +15.96(+1.26%)
Apr 14, 2015 1269 1272 1253 1267 0 -2.00(-0.16%)
Apr 13, 2015 1263 1280 1261 1269 0 +3.47(+0.27%)
Apr 10, 2015 1258 1270 1248 1266 0 +8.90(+0.71%)
Apr 09, 2015 1253 1260 1245 1257 0 +3.31(+0.26%)
Apr 08, 2015 1252 1268 1244 1253 0 -0.10(-0.01%)
Apr 07, 2015 1255 1268 1251 1254 0 -4.06(-0.32%)
Apr 06, 2015 1237 1263 1230 1258 0 +13.38(+1.08%)
Apr 02, 2015 1244 1244 1244 1244 0 +8.76(+0.71%)
Apr 01, 2015 1247 1250 1230 1236 0 -5.61(-0.45%)
Mar 31, 2015 1246 1255 1239 1241 0 -16.81(-1.34%)
Mar 30, 2015 1254 1267 1249 1258 0 +13.53(+1.09%)
Mar 27, 2015 1254 1256 1233 1244 0 -6.79(-0.54%)
Mar 26, 2015 1243 1261 1237 1251 0 +5.34(+0.43%)
Mar 25, 2015 1280 1281 1246 1246 0 -32.88(-2.57%)
Mar 24, 2015 1290 1291 1276 1279 0 -10.35(-0.80%)
Mar 23, 2015 1277 1296 1276 1289 0 +11.47(+0.90%)
Mar 20, 2015 1262 1282 1259 1278 0 +21.63(+1.72%)
Mar 19, 2015 1256 1264 1248 1256 0 -2.01(-0.16%)
Mar 18, 2015 1234 1264 1226 1258 0 +22.27(+1.80%)
Mar 17, 2015 1230 1238 1224 1236 0 -0.16(-0.01%)
Mar 16, 2015 1225 1240 1221 1236 0 +14.93(+1.22%)
Mar 13, 2015 1241 1241 1211 1221 0 -24.01(-1.93%)
Mar 12, 2015 1225 1251 1223 1245 0 +7.22(+0.58%)
Mar 11, 2015 1252 1255 1230 1238 0 -6.35(-0.51%)
Mar 10, 2015 1260 1264 1242 1244 0 -19.63(-1.55%)
Mar 09, 2015 1250 1267 1246 1264 0 +10.44(+0.83%)
Mar 06, 2015 1269 1278 1250 1253 0 -23.66(-1.85%)
Mar 05, 2015 1273 1282 1267 1277 0 +7.75(+0.61%)
Mar 04, 2015 1269 1282 1263 1269 0 -12.84(-1.00%)
Mar 03, 2015 1282 1282 1281 1282 0 -0.51(-0.04%)
Mar 02, 2015 1289 1293 1274 1283 0 -6.88(-0.53%)
Feb 27, 2015 1275 1294 1270 1289 0 +14.42(+1.13%)
Feb 26, 2015 1275 1275 1266 1275 0 -17.45(-1.35%)
Feb 25, 2015 1311 1315 1288 1292 0 -50.58(-3.77%)
Feb 24, 2015 1328 1346 1319 1343 0 +13.60(+1.02%)
Feb 23, 2015 1340 1342 1324 1329 0 -6.74(-0.50%)
Feb 20, 2015 1335 1341 1321 1336 0 -1.12(-0.08%)
Feb 19, 2015 1325 1341 1318 1337 0 +11.77(+0.89%)
Feb 18, 2015 1328 1332 1314 1326 0 +3.05(+0.23%)
Feb 17, 2015 1316 1329 1313 1322 0 +3.09(+0.23%)
Feb 13, 2015 1319 1319 1319 1319 0 +12.49(+0.96%)
Feb 12, 2015 1309 1318 1302 1307 0 +4.14(+0.32%)
Feb 11, 2015 1298 1311 1294 1303 0 +0.71(+0.05%)
Feb 10, 2015 1292 1307 1280 1302 0 +18.38(+1.43%)
Feb 09, 2015 1287 1296 1278 1284 0 -8.74(-0.68%)
Feb 06, 2015 1296 1307 1288 1292 0 -6.35(-0.49%)
Feb 05, 2015 1295 1305 1292 1299 0 +6.44(+0.50%)
Feb 04, 2015 1291 1307 1288 1292 0 -7.21(-0.55%)
Feb 03, 2015 1268 1301 1268 1300 0 +34.79(+2.75%)
Feb 02, 2015 1259 1266 1236 1265 0 +11.01(+0.88%)
Jan 30, 2015 1271 1279 1251 1254 0 -28.91(-2.25%)
Jan 29, 2015 1256 1285 1239 1283 0 +27.61(+2.20%)
Jan 28, 2015 1276 1282 1254 1255 0 -14.28(-1.13%)
Jan 27, 2015 1277 1282 1257 1269 0 -30.26(-2.33%)
Jan 26, 2015 1319 1326 1294 1300 0 -9.74(-0.74%)
Jan 23, 2015 1303 1321 1300 1309 0 +3.20(+0.25%)
Jan 22, 2015 1294 1308 1290 1306 0 +33.71(+2.65%)
Jan 21, 2015 1278 1290 1271 1272 0 -27.55(-2.12%)
Jan 20, 2015 1297 1305 1278 1300 0 +1.87(+0.14%)
Jan 16, 2015 1298 1298 1298 1298 0 +15.76(+1.23%)
Jan 15, 2015 1282 1282 1280 1282 0 -20.18(-1.55%)
Jan 14, 2015 1297 1307 1284 1302 0 -9.12(-0.70%)
Jan 13, 2015 1312 1312 1312 1312 0 +0.89(+0.07%)
Jan 12, 2015 1333 1336 1305 1311 0 -22.41(-1.68%)
Jan 09, 2015 1332 1345 1318 1333 0 +3.44(+0.26%)
Jan 08, 2015 1312 1336 1307 1330 0 +27.94(+2.15%)
Jan 07, 2015 1311 1314 1290 1302 0 -0.26(-0.02%)
Jan 06, 2015 1329 1334 1293 1302 0 -22.50(-1.70%)
Jan 05, 2015 1336 1340 1319 1324 0 -20.85(-1.55%)
Jan 02, 2015 1340 1355 1332 1345 0 +9.73(+0.73%)
Dec 31, 2014 1336 1336 1336 1336 0 -4.21(-0.31%)
Dec 30, 2014 1338 1346 1336 1340 0 -2.61(-0.19%)
Dec 29, 2014 1349 1355 1333 1342 0 -9.72(-0.72%)
Dec 26, 2014 1350 1359 1348 1352 0 +4.67(+0.35%)
Dec 24, 2014 1347 1347 1347 1347 0 -0.61(-0.05%)
Dec 23, 2014 1344 1354 1340 1348 0 +10.44(+0.78%)
Dec 22, 2014 1322 1347 1317 1338 0 +15.03(+1.14%)
Dec 19, 2014 1315 1337 1314 1323 0 +5.64(+0.43%)
Dec 18, 2014 1286 1317 1283 1317 0 +44.47(+3.49%)
Dec 17, 2014 1263 1282 1259 1273 0 +17.39(+1.39%)
Dec 16, 2014 1255 1285 1255 1255 0 -12.48(-0.98%)
Dec 15, 2014 1289 1296 1264 1268 0 -17.59(-1.37%)
Dec 12, 2014 1314 1320 1283 1285 0 -36.79(-2.78%)
Dec 11, 2014 1308 1337 1306 1322 0 +15.14(+1.16%)
Dec 10, 2014 1323 1332 1303 1307 0 -22.90(-1.72%)
Dec 09, 2014 1311 1332 1308 1330 0 +3.39(+0.26%)
Dec 08, 2014 1338 1340 1321 1326 0 -19.84(-1.47%)
Dec 05, 2014 1344 1354 1338 1346 0 +0.71(+0.05%)
Dec 04, 2014 1345 1350 1335 1345 0 -2.32(-0.17%)
Dec 03, 2014 1333 1351 1330 1348 0 +11.41(+0.85%)
Dec 02, 2014 1329 1341 1321 1336 0 +10.50(+0.79%)
Dec 01, 2014 1326 1342 1323 1326 0 -8.82(-0.66%)
Nov 28, 2014 1335 1347 1326 1335 0 -0.31(-0.02%)
Nov 26, 2014 1335 1335 1335 1335 0 +17.39(+1.32%)
Nov 25, 2014 1321 1334 1315 1318 0 -0.83(-0.06%)
Nov 24, 2014 1315 1331 1310 1318 0 +9.99(+0.76%)
Nov 21, 2014 1314 1317 1304 1308 0 +5.02(+0.39%)
Nov 20, 2014 1305 1312 1297 1303 0 -6.40(-0.49%)
Nov 19, 2014 1317 1318 1306 1310 0 -6.10(-0.46%)
Nov 18, 2014 1333 1335 1315 1316 0 -11.59(-0.87%)
Nov 17, 2014 1320 1333 1318 1328 0 +4.91(+0.37%)
Nov 14, 2014 1306 1326 1303 1323 0 +13.60(+1.04%)
Nov 13, 2014 1308 1314 1302 1309 0 +2.67(+0.20%)
Nov 12, 2014 1310 1316 1305 1306 0 -10.15(-0.77%)
Nov 11, 2014 1319 1323 1309 1317 0 -1.72(-0.13%)
Nov 10, 2014 1305 1325 1303 1318 0 +13.81(+1.06%)
Nov 07, 2014 1300 1306 1294 1304 0 +5.70(+0.44%)
Nov 06, 2014 1296 1302 1289 1299 0 -2.12(-0.16%)
Nov 05, 2014 1308 1312 1296 1301 0 -1.47(-0.11%)
Nov 04, 2014 1313 1317 1299 1302 0 -9.21(-0.70%)
Nov 03, 2014 1313 1316 1305 1312 0 -0.49(-0.04%)
Oct 31, 2014 1316 1319 1302 1312 0 +7.66(+0.59%)
Oct 30, 2014 1302 1311 1295 1304 0 +2.04(+0.16%)
Oct 28, 2014 1292 1305 1290 1302 0 +12.73(+0.99%)
Oct 27, 2014 1287 1297 1284 1290 0 +2.29(+0.18%)
Oct 24, 2014 1288 1294 1281 1287 0 -0.55(-0.04%)
Oct 23, 2014 1285 1295 1281 1288 0 -3.73(-0.29%)
Oct 21, 2014 1304 1312 1277 1292 0 -22.22(-1.69%)
Oct 20, 2014 1293 1322 1291 1314 0 -74.52(-5.37%)
Oct 17, 2014 1385 1397 1374 1388 0 +13.59(+0.99%)
Oct 16, 2014 1351 1386 1344 1375 0 +2.02(+0.15%)
Oct 15, 2014 1374 1388 1343 1373 0 -5.65(-0.41%)
Oct 14, 2014 1389 1397 1376 1378 0 -2.76(-0.20%)
Oct 13, 2014 1398 1406 1376 1381 0 -21.92(-1.56%)
Oct 10, 2014 1410 1424 1398 1403 0 -11.64(-0.82%)
Oct 09, 2014 1446 1449 1412 1415 0 -33.66(-2.32%)
Oct 08, 2014 1419 1451 1414 1448 0 +27.61(+1.94%)
Oct 07, 2014 1446 1452 1419 1421 0 -35.93(-2.47%)
Oct 06, 2014 1463 1474 1451 1457 0 +19.07(+1.33%)
Oct 03, 2014 1429 1443 1426 1438 0 +16.90(+1.19%)
Oct 02, 2014 1425 1429 1410 1421 0 -1.35(-0.09%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback