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, 2018 3487 3552 3462 3510 0 +47.12(+1.36%)
Jan 30, 2018 3491 3510 3473 3463 0 -51.87(-1.48%)
Jan 29, 2018 3617 3649 3499 3515 0 -114.21(-3.15%)
Jan 26, 2018 3586 3691 3562 3629 0 +84.04(+2.37%)
Jan 25, 2018 3576 3594 3530 3545 0 -11.59(-0.33%)
Jan 24, 2018 3589 3606 3544 3557 0 -26.10(-0.73%)
Jan 23, 2018 3567 3599 3547 3583 0 +16.13(+0.45%)
Jan 22, 2018 3533 3583 3508 3567 0 +32.31(+0.91%)
Jan 19, 2018 3494 3546 3480 3534 0 +48.66(+1.40%)
Jan 18, 2018 3472 3513 3454 3486 0 +7.31(+0.21%)
Jan 17, 2018 3454 3492 3428 3478 0 +51.66(+1.51%)
Jan 16, 2018 3481 3509 3416 3427 0 -26.78(-0.78%)
Jan 12, 2018 3453 3453 3453 3453 0 +20.38(+0.59%)
Jan 11, 2018 3407 3451 3395 3433 0 +41.41(+1.22%)
Jan 10, 2018 3390 3404 3366 3392 0 -12.61(-0.37%)
Jan 09, 2018 3403 3428 3375 3404 0 +4.88(+0.14%)
Jan 08, 2018 3367 3408 3347 3399 0 +26.67(+0.79%)
Jan 05, 2018 3384 3407 3353 3373 0 +7.47(+0.22%)
Jan 04, 2018 3337 3392 3323 3365 0 +42.27(+1.27%)
Jan 03, 2018 3277 3338 3268 3323 0 +47.23(+1.44%)
Jan 02, 2018 3252 3280 3231 3276 0 +40.16(+1.24%)
Dec 29, 2017 3236 3236 3236 3236 0 -14.59(-0.45%)
Dec 28, 2017 3248 3262 3225 3250 0 +9.98(+0.31%)
Dec 27, 2017 3242 3252 3232 3240 0 +7.27(+0.22%)
Dec 26, 2017 3229 3248 3213 3233 0 -6.12(-0.19%)
Dec 22, 2017 3255 3261 3220 3239 0 -9.56(-0.29%)
Dec 21, 2017 3277 3288 3236 3249 0 -16.78(-0.51%)
Dec 20, 2017 3289 3297 3243 3265 0 -13.55(-0.41%)
Dec 19, 2017 3289 3310 3258 3279 0 -16.87(-0.51%)
Dec 18, 2017 3301 3335 3270 3296 0 +12.75(+0.39%)
Dec 15, 2017 3245 3302 3232 3283 0 +46.72(+1.44%)
Dec 14, 2017 3247 3274 3229 3236 0 -5.86(-0.18%)
Dec 13, 2017 3246 3280 3224 3242 0 +3.74(+0.12%)
Dec 12, 2017 3247 3275 3220 3238 0 -22.78(-0.70%)
Dec 11, 2017 3260 3287 3240 3261 0 -0.53(-0.02%)
Dec 08, 2017 3281 3305 3246 3262 0 -7.42(-0.23%)
Dec 07, 2017 3223 3284 3215 3269 0 +46.17(+1.43%)
Dec 06, 2017 3195 3245 3186 3223 0 +15.26(+0.48%)
Dec 05, 2017 3215 3263 3187 3208 0 -3.27(-0.10%)
Dec 04, 2017 3285 3296 3204 3211 0 -58.81(-1.80%)
Dec 01, 2017 3274 3323 3227 3270 0 -23.21(-0.70%)
Nov 30, 2017 3305 3341 3238 3293 0 +41.06(+1.26%)
Nov 29, 2017 3359 3368 3216 3252 0 -221.90(-6.39%)
Nov 28, 2017 3475 3499 3435 3474 0 +9.34(+0.27%)
Nov 27, 2017 3468 3490 3444 3465 0 -1.49(-0.04%)
Nov 24, 2017 3442 3477 3424 3466 0 +36.56(+1.07%)
Nov 22, 2017 3452 3466 3415 3429 0 -16.28(-0.47%)
Nov 21, 2017 3429 3463 3419 3446 0 +33.60(+0.98%)
Nov 20, 2017 3415 3439 3397 3412 0 -0.29(-0.01%)
Nov 17, 2017 3409 3432 3383 3412 0 -0.93(-0.03%)
Nov 16, 2017 3375 3428 3369 3413 0 +59.19(+1.76%)
Nov 15, 2017 3356 3382 3323 3354 0 -13.95(-0.41%)
Nov 14, 2017 3364 3386 3345 3368 0 -4.78(-0.14%)
Nov 13, 2017 3360 3386 3335 3373 0 +12.51(+0.37%)
Nov 10, 2017 3334 3367 3322 3360 0 +16.62(+0.50%)
Nov 09, 2017 3342 3362 3299 3344 0 -21.36(-0.63%)
Nov 08, 2017 3356 3381 3344 3365 0 +4.49(+0.13%)
Nov 07, 2017 3372 3393 3340 3361 0 -2.69(-0.08%)
Nov 06, 2017 3354 3386 3324 3363 0 +11.05(+0.33%)
Nov 03, 2017 3349 3374 3327 3352 0 +3.37(+0.10%)
Nov 02, 2017 3336 3386 3304 3349 0 +39.84(+1.20%)
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.