Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Technical & System Software Sector (CIX: MSECTOR822 )

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 (%)
Jan 31, 2012 1867 1880 1840 1859 0 +9.50(+0.51%)
Jan 30, 2012 1850 1864 1831 1850 0 -17.13(-0.92%)
Jan 27, 2012 1870 1892 1843 1867 0 -4.34(-0.23%)
Jan 26, 2012 1873 1904 1851 1871 0 +18.16(+0.98%)
Jan 25, 2012 1838 1861 1823 1853 0 +10.99(+0.60%)
Jan 24, 2012 1806 1853 1802 1842 0 +42.70(+2.37%)
Jan 23, 2012 1800 1825 1778 1799 0 -5.19(-0.29%)
Jan 20, 2012 1791 1822 1781 1805 0 +11.14(+0.62%)
Jan 19, 2012 1777 1806 1765 1793 0 +26.41(+1.49%)
Jan 18, 2012 1730 1775 1721 1767 0 +30.19(+1.74%)
Jan 17, 2012 1749 1762 1728 1737 0 +11.63(+0.67%)
Jan 13, 2012 1725 1725 1725 0 -22.07(-1.26%)
Jan 12, 2012 1732 1758 1723 1747 0 -60.53(-3.35%)
Jan 11, 2012 1774 1816 1762 1808 0 +20.43(+1.14%)
Jan 10, 2012 1780 1801 1767 1787 0 +25.38(+1.44%)
Jan 09, 2012 1741 1774 1728 1762 0 +23.19(+1.33%)
Jan 06, 2012 1736 1752 1717 1739 0 -0.66(-0.04%)
Jan 05, 2012 1712 1751 1702 1739 0 +23.49(+1.37%)
Jan 04, 2012 1733 1744 1706 1716 0 +6.22(+0.36%)
Dec 30, 2011 1719 1727 1705 1710 0 -5.93(-0.35%)
Dec 29, 2011 1701 1721 1691 1716 0 +18.81(+1.11%)
Dec 28, 2011 1728 1738 1691 1697 0 -26.42(-1.53%)
Dec 27, 2011 1718 1743 1712 1723 0 +8.07(+0.47%)
Dec 23, 2011 1715 1715 1715 0 +52.71(+3.17%)
Dec 21, 2011 1720 1724 1632 1663 0 -75.48(-4.34%)
Dec 20, 2011 1705 1748 1691 1738 0 +64.36(+3.85%)
Dec 19, 2011 1710 1721 1667 1674 0 -35.24(-2.06%)
Dec 16, 2011 1716 1744 1698 1709 0 +12.72(+0.75%)
Dec 15, 2011 1722 1729 1681 1696 0 -1.25(-0.07%)
Dec 14, 2011 1735 1742 1684 1697 0 -53.09(-3.03%)
Dec 13, 2011 1789 1802 1739 1751 0 -24.84(-1.40%)
Dec 12, 2011 1790 1794 1757 1775 0 -37.48(-2.07%)
Dec 09, 2011 1775 1822 1771 1813 0 +49.28(+2.79%)
Dec 08, 2011 1796 1808 1759 1764 0 -53.73(-2.96%)
Dec 07, 2011 1811 1827 1782 1817 0 +1.04(+0.06%)
Dec 06, 2011 1820 1834 1800 1816 0 -5.80(-0.32%)
Dec 05, 2011 1821 1849 1799 1822 0 +27.17(+1.51%)
Dec 02, 2011 1817 1828 1788 1795 0 -4.33(-0.24%)
Dec 01, 2011 1793 1815 1778 1799 0 +6.47(+0.36%)
Nov 30, 2011 1767 1808 1758 1793 0 +73.00(+4.24%)
Nov 29, 2011 1725 1751 1708 1720 0 -14.94(-0.86%)
Nov 28, 2011 1719 1754 1707 1735 0 +58.83(+3.51%)
Nov 25, 2011 1669 1701 1660 1676 0 -3.39(-0.20%)
Nov 23, 2011 1679 1679 1679 0 -47.17(-2.73%)
Nov 22, 2011 1746 1759 1710 1726 0 -19.27(-1.10%)
Nov 21, 2011 1748 1765 1712 1746 0 -43.43(-2.43%)
Nov 18, 2011 1808 1818 1777 1789 0 -16.57(-0.92%)
Nov 17, 2011 1840 1855 1791 1806 0 -38.06(-2.06%)
Nov 16, 2011 1852 1886 1830 1844 0 -21.82(-1.17%)
Nov 15, 2011 1846 1879 1830 1866 0 +12.38(+0.67%)
Nov 14, 2011 1865 1888 1833 1853 0 -25.66(-1.37%)
Nov 11, 2011 1846 1886 1840 1879 0 +48.23(+2.63%)
Nov 10, 2011 1845 1854 1808 1831 0 +7.94(+0.44%)
Nov 09, 2011 1852 1869 1815 1823 0 -83.92(-4.40%)
Nov 08, 2011 1895 1914 1867 1907 0 +20.70(+1.10%)
Nov 07, 2011 1882 1899 1850 1886 0 +4.21(+0.22%)
Nov 04, 2011 1870 1889 1850 1882 0 -11.38(-0.60%)
Nov 03, 2011 1859 1901 1827 1893 0 +39.72(+2.14%)
Nov 02, 2011 1835 1868 1818 1853 0 +31.80(+1.75%)
Nov 01, 2011 1822 1849 1794 1822 0 -47.84(-2.56%)
Oct 31, 2011 1891 1902 1863 1869 0 -32.12(-1.69%)
Oct 28, 2011 1874 1914 1857 1901 0 -8.97(-0.47%)
Oct 27, 2011 1857 1937 1849 1910 0 +103.71(+5.74%)
Oct 26, 2011 1808 1823 1761 1807 0 +10.07(+0.56%)
Oct 25, 2011 1810 1832 1791 1797 0 -30.85(-1.69%)
Oct 24, 2011 1774 1836 1766 1828 0 +57.28(+3.24%)
Oct 21, 2011 1762 1785 1746 1770 0 +30.35(+1.74%)
Oct 20, 2011 1746 1762 1706 1740 0 -1.21(-0.07%)
Oct 19, 2011 1760 1781 1735 1741 0 -34.99(-1.97%)
Oct 18, 2011 1738 1786 1706 1776 0 +47.44(+2.74%)
Oct 17, 2011 1772 1782 1722 1729 0 -57.14(-3.20%)
Oct 14, 2011 1769 1792 1754 1786 0 +41.62(+2.39%)
Oct 13, 2011 1728 1751 1718 1744 0 -1.44(-0.08%)
Oct 12, 2011 1737 1790 1719 1746 0 +58.98(+3.50%)
Oct 11, 2011 1649 1693 1643 1687 0 -3.52(-0.21%)
Oct 10, 2011 1672 1696 1657 1690 0 +48.88(+2.98%)
Oct 07, 2011 1651 1674 1627 1641 0 -16.12(-0.97%)
Oct 06, 2011 1633 1661 1604 1657 0 +40.60(+2.51%)
Oct 05, 2011 1582 1626 1561 1617 0 +35.19(+2.22%)
Oct 04, 2011 1512 1585 1498 1582 0 +43.55(+2.83%)
Oct 03, 2011 1576 1608 1529 1538 0 -55.39(-3.48%)
Sep 30, 2011 1610 1632 1585 1593 0 -40.59(-2.48%)
Sep 29, 2011 1649 1672 1598 1634 0 +17.93(+1.11%)
Sep 28, 2011 1651 1668 1612 1616 0 -31.82(-1.93%)
Sep 27, 2011 1637 1694 1615 1648 0 +47.46(+2.97%)
Sep 26, 2011 1583 1608 1544 1600 0 +21.18(+1.34%)
Sep 23, 2011 1535 1583 1528 1579 0 +36.38(+2.36%)
Sep 22, 2011 1555 1583 1515 1543 0 -67.34(-4.18%)
Sep 21, 2011 1646 1679 1603 1610 0 -26.00(-1.59%)
Sep 20, 2011 1672 1689 1633 1636 0 -19.83(-1.20%)
Sep 19, 2011 1650 1667 1623 1656 0 -31.07(-1.84%)
Sep 16, 2011 1696 1706 1667 1687 0 -4.12(-0.24%)
Sep 15, 2011 1688 1706 1659 1691 0 +26.09(+1.57%)
Sep 14, 2011 1636 1689 1616 1665 0 +54.33(+3.37%)
Sep 13, 2011 1588 1622 1580 1611 0 +24.50(+1.54%)
Sep 12, 2011 1535 1589 1529 1586 0 +24.50(+1.57%)
Sep 09, 2011 1599 1608 1550 1562 0 -57.44(-3.55%)
Sep 08, 2011 1632 1654 1610 1619 0 -22.81(-1.39%)
Sep 07, 2011 1620 1646 1612 1642 0 +49.18(+3.09%)
Sep 06, 2011 1566 1602 1550 1593 0 -13.92(-0.87%)
Sep 02, 2011 1607 1607 1607 0 -55.44(-3.34%)
Sep 01, 2011 1692 1709 1654 1662 0 -29.70(-1.76%)
Aug 31, 2011 1679 1719 1669 1692 0 +29.04(+1.75%)
Aug 30, 2011 1656 1684 1641 1663 0 -3.52(-0.21%)
Aug 29, 2011 1614 1674 1607 1666 0 +81.69(+5.15%)
Aug 26, 2011 1532 1594 1510 1585 0 +51.94(+3.39%)
Aug 25, 2011 1567 1582 1526 1533 0 -51.61(-3.26%)
Aug 24, 2011 1566 1591 1537 1584 0 +9.54(+0.61%)
Aug 23, 2011 1525 1578 1510 1575 0 +67.36(+4.47%)
Aug 22, 2011 1525 1533 1491 1508 0 +20.31(+1.37%)
Aug 19, 2011 1518 1557 1477 1487 0 -35.16(-2.31%)
Aug 18, 2011 1600 1612 1501 1522 0 -146.93(-8.80%)
Aug 17, 2011 1680 1706 1648 1669 0 -4.85(-0.29%)
Aug 16, 2011 1689 1699 1655 1674 0 -32.93(-1.93%)
Aug 15, 2011 1686 1713 1671 1707 0 +36.59(+2.19%)
Aug 12, 2011 1660 1686 1634 1671 0 +5.34(+0.32%)
Aug 11, 2011 1620 1682 1609 1665 0 +60.75(+3.79%)
Aug 10, 2011 1644 1665 1600 1604 0 -78.43(-4.66%)
Aug 09, 2011 1643 1686 1583 1683 0 +80.23(+5.01%)
Aug 08, 2011 1650 1686 1579 1603 0 -119.59(-6.94%)
Aug 05, 2011 1759 1776 1683 1722 0 -31.65(-1.80%)
Aug 04, 2011 1832 1842 1752 1754 0 -103.28(-5.56%)
Aug 03, 2011 1840 1864 1801 1857 0 +21.70(+1.18%)
Aug 02, 2011 1874 1896 1833 1835 0 -60.72(-3.20%)
Aug 01, 2011 1913 1929 1868 1896 0 +3.08(+0.16%)
Jul 29, 2011 1886 1914 1867 1893 0 +5.96(+0.32%)
Jul 28, 2011 1898 1921 1876 1887 0 -13.77(-0.72%)
Jul 27, 2011 1944 1952 1894 1901 0 -57.30(-2.93%)
Jul 26, 2011 1957 1972 1940 1958 0 +3.38(+0.17%)
Jul 25, 2011 1948 1973 1938 1955 0 -17.78(-0.90%)
Jul 22, 2011 1972 1986 1954 1973 0 +27.02(+1.39%)
Jul 21, 2011 1941 1968 1922 1946 0 +15.02(+0.78%)
Jul 20, 2011 1951 1962 1915 1931 0 -13.67(-0.70%)
Jul 19, 2011 1914 1949 1911 1944 0 +51.88(+2.74%)
Jul 18, 2011 1912 1920 1877 1892 0 -31.64(-1.64%)
Jul 15, 2011 1928 1943 1904 1924 0 +9.69(+0.51%)
Jul 14, 2011 1941 1966 1906 1914 0 -18.68(-0.97%)
Jul 13, 2011 1951 1972 1923 1933 0 -1.45(-0.07%)
Jul 12, 2011 1961 1979 1921 1934 0 -69.00(-3.44%)
Jul 11, 2011 2027 2038 1994 2003 0 -55.01(-2.67%)
Jul 08, 2011 2042 2073 2026 2058 0 -14.69(-0.71%)
Jul 07, 2011 2058 2089 2044 2073 0 +33.56(+1.65%)
Jul 06, 2011 2023 2047 2010 2040 0 +13.24(+0.65%)
Jul 05, 2011 2017 2031 2003 2026 0 +13.43(+0.67%)
Jul 01, 2011 2013 2013 2013 0 +18.95(+0.95%)
Jun 30, 2011 1984 2012 1975 1994 0 +19.50(+0.99%)
Jun 29, 2011 1971 1984 1953 1974 0 +8.56(+0.44%)
Jun 28, 2011 1942 1977 1934 1966 0 +25.39(+1.31%)
Jun 27, 2011 1916 1952 1906 1940 0 +31.57(+1.65%)
Jun 24, 2011 1938 1943 1897 1909 0 -12.53(-0.65%)
Jun 23, 2011 1878 1925 1868 1921 0 +22.71(+1.20%)
Jun 22, 2011 1901 1922 1886 1899 0 -10.33(-0.54%)
Jun 21, 2011 1873 1913 1862 1909 0 +46.76(+2.51%)
Jun 20, 2011 1864 1875 1846 1862 0 -7.37(-0.39%)
Jun 17, 2011 1891 1900 1864 1870 0 -4.16(-0.22%)
Jun 16, 2011 1884 1894 1854 1874 0 -13.39(-0.71%)
Jun 15, 2011 1914 1926 1877 1887 0 -42.76(-2.22%)
Jun 14, 2011 1927 1949 1915 1930 0 +22.20(+1.16%)
Jun 13, 2011 1917 1933 1899 1908 0 +0.68(+0.04%)
Jun 10, 2011 1923 1933 1898 1907 0 -27.10(-1.40%)
Jun 09, 2011 1927 1946 1917 1934 0 +12.19(+0.63%)
Jun 08, 2011 1939 1951 1908 1922 0 -25.87(-1.33%)
Jun 07, 2011 1956 1969 1936 1948 0 +8.60(+0.44%)
Jun 06, 2011 1942 1972 1924 1939 0 -4.36(-0.22%)
Jun 03, 2011 1941 1975 1927 1944 0 -11.82(-0.60%)
May 24, 2011 1958 1974 1944 1955 0 -1.68(-0.09%)
May 23, 2011 1951 1966 1934 1957 0 -22.74(-1.15%)
May 20, 2011 1991 2007 1961 1980 0 -6.81(-0.34%)
May 19, 2011 1990 2011 1967 1987 0 -2.82(-0.14%)
May 18, 2011 1960 2001 1951 1990 0 +31.50(+1.61%)
May 17, 2011 1955 1972 1934 1958 0 -3.45(-0.18%)
May 16, 2011 1991 2009 1957 1961 0 -42.76(-2.13%)
May 13, 2011 2023 2033 1997 2004 0 -20.62(-1.02%)
May 12, 2011 1992 2030 1979 2025 0 +23.29(+1.16%)
May 11, 2011 2013 2026 1983 2002 0 -17.09(-0.85%)
May 10, 2011 2004 2027 1995 2019 0 +14.06(+0.70%)
May 09, 2011 1999 2019 1985 2005 0 +6.23(+0.31%)
May 06, 2011 1995 2027 1979 1998 0 +32.07(+1.63%)
May 05, 2011 1964 1999 1952 1966 0 -15.02(-0.76%)
May 04, 2011 1996 2012 1957 1981 0 -23.25(-1.16%)
May 03, 2011 2024 2033 1979 2005 0 -26.82(-1.32%)
May 02, 2011 2030 2054 2019 2031 0 -10.70(-0.52%)
Apr 29, 2011 2038 2054 2021 2042 0 +7.69(+0.38%)
Apr 28, 2011 2051 2068 2020 2034 0 -25.25(-1.23%)
Apr 27, 2011 2051 2064 2025 2060 0 +8.97(+0.44%)
Apr 26, 2011 2047 2066 2027 2051 0 +7.68(+0.38%)
Apr 25, 2011 2039 2055 2024 2043 0 +12.48(+0.61%)
Apr 21, 2011 2027 2045 2016 2031 0 +4.35(+0.21%)
Apr 20, 2011 2010 2039 1989 2026 0 +69.98(+3.58%)
Apr 19, 2011 1963 1970 1932 1956 0 +4.74(+0.24%)
Apr 18, 2011 1954 1966 1922 1951 0 -11.71(-0.60%)
Apr 15, 2011 1972 1987 1926 1963 0 -124.30(-5.95%)
Apr 14, 2011 2073 2098 2062 2087 0 -4.71(-0.23%)
Apr 13, 2011 2090 2113 2071 2092 0 +30.15(+1.46%)
Apr 12, 2011 2067 2084 2042 2062 0 -19.52(-0.94%)
Apr 11, 2011 2080 2098 2068 2082 0 +10.39(+0.50%)
Apr 08, 2011 2095 2106 2055 2071 0 -14.42(-0.69%)
Apr 07, 2011 2081 2102 2068 2086 0 -0.33(-0.02%)
Apr 06, 2011 2098 2113 2067 2086 0 -4.36(-0.21%)
Apr 05, 2011 2085 2104 2075 2090 0 -0.47(-0.02%)
Apr 04, 2011 2099 2110 2078 2091 0 -1.63(-0.08%)
Apr 01, 2011 2074 2104 2061 2092 0 +21.00(+1.01%)
Mar 31, 2011 2073 2099 2059 2071 0 +14.02(+0.68%)
Mar 30, 2011 2055 2067 2039 2057 0 +10.10(+0.49%)
Mar 29, 2011 2032 2057 2023 2047 0 +24.50(+1.21%)
Mar 28, 2011 2038 2048 2017 2023 0 -9.75(-0.48%)
Mar 25, 2011 2048 2067 2019 2032 0 +12.75(+0.63%)
Mar 24, 2011 1978 2030 1972 2020 0 +61.15(+3.12%)
Mar 23, 2011 1950 1968 1930 1959 0 +23.90(+1.24%)
Mar 22, 2011 1947 1958 1924 1935 0 -5.99(-0.31%)
Mar 21, 2011 1938 1952 1918 1941 0 +40.74(+2.14%)
Mar 18, 2011 1918 1930 1890 1900 0 -5.71(-0.30%)
Mar 17, 2011 1932 1937 1899 1906 0 +1.62(+0.09%)
Mar 16, 2011 1934 1954 1893 1904 0 -33.51(-1.73%)
Mar 15, 2011 1919 1953 1907 1938 0 -37.13(-1.88%)
Mar 14, 2011 1975 2002 1956 1975 0 -6.39(-0.32%)
Mar 11, 2011 1963 1994 1955 1981 0 +9.49(+0.48%)
Mar 10, 2011 1989 1998 1951 1972 0 -46.31(-2.29%)
Mar 09, 2011 2014 2033 1997 2018 0 -2.44(-0.12%)
Mar 08, 2011 1996 2036 1989 2020 0 +42.20(+2.13%)
Mar 07, 2011 2016 2026 1963 1978 0 -33.11(-1.65%)
Mar 04, 2011 2020 2029 1992 2011 0 -12.77(-0.63%)
Mar 03, 2011 2001 2037 1997 2024 0 +41.78(+2.11%)
Mar 02, 2011 1967 2005 1960 1982 0 +9.50(+0.48%)
Mar 01, 2011 2021 2028 1963 1973 0 -25.42(-1.27%)
Feb 28, 2011 2015 2023 1983 1998 0 -13.01(-0.65%)
Feb 25, 2011 1991 2028 1975 2011 0 +40.55(+2.06%)
Feb 24, 2011 1960 1991 1936 1971 0 -10.78(-0.54%)
Feb 23, 2011 2024 2030 1965 1981 0 -54.22(-2.66%)
Feb 22, 2011 2073 2087 2027 2036 0 -58.08(-2.77%)
Feb 18, 2011 2094 2094 2094 0 -5.09(-0.24%)
Feb 17, 2011 2083 2109 2069 2099 0 +11.31(+0.54%)
Feb 16, 2011 2072 2102 2060 2087 0 +18.99(+0.92%)
Feb 15, 2011 2063 2085 2050 2068 0 -2.27(-0.11%)
Feb 14, 2011 2054 2085 2051 2071 0 +22.10(+1.08%)
Feb 11, 2011 2038 2058 2028 2049 0 -3.00(-0.15%)
Feb 10, 2011 2026 2066 2018 2052 0 +4.40(+0.21%)
Feb 09, 2011 2062 2074 2033 2047 0 -19.64(-0.95%)
Feb 08, 2011 2060 2077 2042 2067 0 +0.57(+0.03%)
Feb 07, 2011 2055 2083 2043 2066 0 +19.98(+0.98%)
Feb 04, 2011 2037 2058 2023 2046 0 -4.22(-0.21%)
Feb 03, 2011 2044 2064 2024 2051 0 +7.57(+0.37%)
Feb 02, 2011 2022 2063 2012 2043 0 +8.73(+0.43%)
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.