Computer Based Systems Sector (CIX: MSECTOR812)
3,368.83   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3369 3369 3369 0 +29.01(+0.87%)
Apr 16, 2014 3349 3371 3316 3340 0 +6.73(+0.20%)
Apr 15, 2014 3402 3423 3301 3333 0 -57.67(-1.70%)
Apr 14, 2014 3411 3431 3327 3391 0 +18.91(+0.56%)
Apr 11, 2014 3394 3458 3356 3372 0 -54.54(-1.59%)
Apr 10, 2014 3576 3614 3408 3426 0 -165.42(-4.61%)
Apr 09, 2014 3560 3632 3512 3592 0 +176.51(+5.17%)
Apr 08, 2014 3387 3454 3372 3415 0 +18.32(+0.54%)
Apr 07, 2014 3394 3434 3368 3397 0 -15.55(-0.46%)
Apr 04, 2014 3484 3491 3380 3413 0 -46.38(-1.34%)
Apr 03, 2014 3460 3479 3419 3459 0 -6.07(-0.18%)
Apr 02, 2014 3499 3521 3452 3465 0 -39.33(-1.12%)
Apr 01, 2014 3519 3526 3466 3504 0 -22.04(-0.63%)
Mar 31, 2014 3432 3557 3430 3526 0 +103.30(+3.02%)
Mar 28, 2014 3548 3579 3413 3423 0 -127.72(-3.60%)
Mar 27, 2014 3529 3580 3497 3551 0 +11.94(+0.34%)
Mar 26, 2014 3664 3666 3539 3539 0 -96.16(-2.65%)
Mar 25, 2014 3586 3663 3583 3635 0 +52.81(+1.47%)
Mar 24, 2014 3608 3650 3545 3582 0 -27.57(-0.76%)
Mar 21, 2014 3694 3723 3599 3610 0 -89.50(-2.42%)
Mar 20, 2014 3715 3715 3636 3699 0 -24.15(-0.65%)
Mar 19, 2014 3719 3732 3683 3723 0 +11.90(+0.32%)
Mar 18, 2014 3616 3719 3584 3712 0 +106.38(+2.95%)
Mar 17, 2014 3581 3649 3579 3605 0 +34.68(+0.97%)
Mar 14, 2014 3558 3603 3559 3570 0 -5.78(-0.16%)
Mar 13, 2014 3599 3622 3531 3576 0 -8.73(-0.24%)
Mar 12, 2014 3530 3596 3508 3585 0 +32.72(+0.92%)
Mar 11, 2014 3597 3625 3528 3552 0 -35.78(-1.00%)
Mar 10, 2014 3576 3598 3546 3588 0 +8.71(+0.24%)
Mar 07, 2014 3619 3619 3533 3579 0 -9.81(-0.27%)
Mar 06, 2014 3589 3624 3540 3589 0 -5.09(-0.14%)
Mar 05, 2014 3570 3630 3529 3594 0 +12.83(+0.36%)
Mar 04, 2014 3533 3666 3488 3581 0 +85.69(+2.45%)
Mar 03, 2014 3501 3518 3444 3496 0 -50.68(-1.43%)
Feb 28, 2014 3523 3566 3513 3546 0 +33.14(+0.94%)
Feb 27, 2014 3517 3542 3491 3513 0 -5.48(-0.16%)
Feb 26, 2014 3493 3574 3484 3519 0 +20.08(+0.57%)
Feb 25, 2014 3554 3568 3483 3499 0 -70.19(-1.97%)
Feb 24, 2014 3510 3578 3480 3569 0 +48.04(+1.36%)
Feb 21, 2014 3487 3529 3445 3521 0 +52.47(+1.51%)
Feb 20, 2014 3385 3472 3364 3468 0 +69.38(+2.04%)
Feb 19, 2014 3344 3433 3340 3399 0 +10.89(+0.32%)
Feb 18, 2014 3369 3412 3354 3388 0 +5.73(+0.17%)
Feb 14, 2014 3382 3382 3382 0 -7.24(-0.21%)
Feb 13, 2014 3323 3397 3317 3390 0 +46.69(+1.40%)
Feb 12, 2014 3325 3376 3313 3343 0 +16.04(+0.48%)
Feb 11, 2014 3336 3398 3284 3327 0 -21.27(-0.64%)
Feb 10, 2014 3348 3359 3300 3348 0 -15.50(-0.46%)
Feb 07, 2014 3373 3386 3339 3364 0 -7.38(-0.22%)
Feb 06, 2014 3379 3429 3325 3371 0 -5.68(-0.17%)
Feb 05, 2014 3271 3588 3269 3377 0 +246.27(+7.87%)
Feb 04, 2014 3126 3183 3099 3130 0 +9.32(+0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here