Computer Based Systems Sector (CIX: MSECTOR812)
3,317.99   +2.00 (+0.06%)
Streaming Delayed Price  /  Updated: 11:20 AM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 3273 3375 3276 3357 0 +75.26(+2.29%)
Jul 17, 2014 3272 3336 3263 3281 0 -17.49(-0.53%)
Jul 16, 2014 3343 3383 3293 3299 0 -32.16(-0.97%)
Jul 15, 2014 3386 3416 3321 3331 0 -64.63(-1.90%)
Jul 14, 2014 3434 3452 3379 3396 0 -18.96(-0.56%)
Jul 11, 2014 3400 3436 3386 3415 0 -0.57(-0.02%)
Jul 10, 2014 3401 3444 3370 3415 0 -44.49(-1.29%)
Jul 09, 2014 3459 3476 3425 3460 0 -9.58(-0.28%)
Jul 08, 2014 3548 3590 3456 3469 0 -95.34(-2.67%)
Jul 07, 2014 3612 3616 3559 3564 0 -68.38(-1.88%)
Jul 03, 2014 3633 3633 3633 0 +36.18(+1.01%)
Jul 02, 2014 3581 3619 3579 3597 0 +4.90(+0.14%)
Jul 01, 2014 3532 3619 3511 3592 0 +74.65(+2.12%)
Jun 30, 2014 3499 3524 3452 3517 0 +20.08(+0.57%)
Jun 27, 2014 3454 3521 3449 3497 0 +16.05(+0.46%)
Jun 26, 2014 3493 3500 3439 3481 0 -2.84(-0.08%)
Jun 25, 2014 3411 3494 3391 3484 0 +59.09(+1.73%)
Jun 24, 2014 3373 3449 3359 3425 0 +30.94(+0.91%)
Jun 23, 2014 3423 3429 3381 3394 0 -22.70(-0.66%)
Jun 20, 2014 3393 3426 3358 3417 0 +23.61(+0.70%)
Jun 19, 2014 3389 3418 3375 3393 0 +0.23(+0.01%)
Jun 18, 2014 3384 3399 3303 3393 0 +12.97(+0.38%)
Jun 17, 2014 3368 3445 3350 3380 0 -3.74(-0.11%)
Jun 16, 2014 3303 3389 3305 3383 0 +75.80(+2.29%)
Jun 13, 2014 3349 3355 3284 3308 0 +15.54(+0.47%)
Jun 12, 2014 3242 3310 3212 3292 0 +30.39(+0.93%)
Jun 11, 2014 3264 3281 3236 3262 0 -22.17(-0.68%)
Jun 10, 2014 3301 3320 3252 3284 0 -46.18(-1.39%)
Jun 06, 2014 3320 3352 3317 3330 0 +29.81(+0.90%)
Jun 05, 2014 3240 3311 3223 3300 0 +64.59(+2.00%)
Jun 04, 2014 3250 3269 3223 3236 0 -27.79(-0.85%)
Jun 03, 2014 3274 3275 3237 3263 0 -11.69(-0.36%)
Jun 02, 2014 3281 3296 3254 3275 0 -6.91(-0.21%)
May 30, 2014 3308 3311 3270 3282 0 -9.48(-0.29%)
May 29, 2014 3299 3325 3274 3292 0 +12.64(+0.39%)
May 28, 2014 3299 3304 3258 3279 0 -38.22(-1.15%)
May 27, 2014 3280 3333 3257 3317 0 +25.57(+0.78%)
May 23, 2014 3292 3292 3292 0 +17.80(+0.54%)
May 22, 2014 3250 3288 3240 3274 0 +39.36(+1.22%)
May 21, 2014 3286 3309 3228 3234 0 -41.93(-1.28%)
May 20, 2014 3267 3302 3239 3276 0 +8.90(+0.27%)
May 19, 2014 3240 3309 3224 3267 0 +12.95(+0.40%)
May 16, 2014 3232 3265 3218 3254 0 +16.67(+0.51%)
May 15, 2014 3202 3262 3190 3238 0 +14.33(+0.44%)
May 14, 2014 3239 3245 3209 3223 0 -21.20(-0.65%)
May 13, 2014 3276 3279 3214 3245 0 -31.88(-0.97%)
May 12, 2014 3263 3354 3250 3277 0 +36.19(+1.12%)
May 09, 2014 3178 3248 3166 3240 0 +53.67(+1.68%)
May 08, 2014 3117 3205 3107 3187 0 +56.91(+1.82%)
May 07, 2014 3176 3241 3109 3130 0 -36.46(-1.15%)
May 06, 2014 3286 3291 3163 3166 0 -126.68(-3.85%)
May 05, 2014 3274 3323 3218 3293 0 -1.46(-0.04%)
May 02, 2014 3398 3418 3255 3294 0 -49.75(-1.49%)
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