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, 2020 5175 5196 5055 5108 0 -71.74(-1.39%)
Jan 30, 2020 5124 5197 5096 5180 0 +22.31(+0.43%)
Jan 29, 2020 5209 5232 5140 5157 0 -25.12(-0.48%)
Jan 28, 2020 5114 5205 5090 5182 0 +97.16(+1.91%)
Jan 27, 2020 5079 5129 5030 5085 0 -105.49(-2.03%)
Jan 24, 2020 5243 5282 5161 5191 0 -26.15(-0.50%)
Jan 23, 2020 5158 5233 5122 5217 0 +63.49(+1.23%)
Jan 22, 2020 5181 5222 5141 5153 0 +6.76(+0.13%)
Jan 21, 2020 5107 5189 5083 5147 0 +30.23(+0.59%)
Jan 17, 2020 5115 5148 5059 5116 0 +24.58(+0.48%)
Jan 16, 2020 5072 5112 5051 5092 0 +53.15(+1.05%)
Jan 15, 2020 5049 5092 5013 5039 0 -6.40(-0.13%)
Jan 14, 2020 5068 5096 5011 5045 0 -36.32(-0.71%)
Jan 13, 2020 5044 5105 5025 5081 0 +39.44(+0.78%)
Jan 10, 2020 5089 5101 5022 5042 0 -12.89(-0.26%)
Jan 09, 2020 5034 5082 5001 5055 0 +67.40(+1.35%)
Jan 08, 2020 4946 5013 4914 4987 0 +51.42(+1.04%)
Jan 07, 2020 4928 4982 4875 4936 0 +4.47(+0.09%)
Jan 06, 2020 4880 4942 4850 4931 0 +16.46(+0.33%)
Jan 03, 2020 4887 4947 4869 4915 0 -47.72(-0.96%)
Jan 02, 2020 4893 4967 4856 4963 0 +97.66(+2.01%)
Dec 31, 2019 4850 4897 4834 4865 0 +2.72(+0.06%)
Dec 30, 2019 4894 4907 4821 4862 0 -43.10(-0.88%)
Dec 27, 2019 4906 4919 4864 4905 0 +17.98(+0.37%)
Dec 26, 2019 4868 4905 4856 4887 0 +31.61(+0.65%)
Dec 24, 2019 4868 4885 4825 4856 0 -11.99(-0.25%)
Dec 23, 2019 4879 4904 4834 4868 0 -3.43(-0.07%)
Dec 20, 2019 4883 4911 4828 4871 0 +22.42(+0.46%)
Dec 19, 2019 4839 4875 4807 4849 0 +11.56(+0.24%)
Dec 18, 2019 4822 4880 4800 4837 0 +27.76(+0.58%)
Dec 17, 2019 4845 4865 4768 4810 0 -22.20(-0.46%)
Dec 16, 2019 4795 4867 4774 4832 0 +64.05(+1.34%)
Dec 13, 2019 4750 4803 4718 4768 0 +20.41(+0.43%)
Dec 12, 2019 4681 4769 4649 4747 0 +31.43(+0.67%)
Dec 11, 2019 4711 4734 4671 4716 0 +13.81(+0.29%)
Dec 10, 2019 4726 4765 4681 4702 0 -22.46(-0.48%)
Dec 09, 2019 4741 4790 4710 4725 0 -23.38(-0.49%)
Dec 06, 2019 4721 4773 4696 4748 0 +55.68(+1.19%)
Dec 05, 2019 4721 4747 4664 4692 0 -27.72(-0.59%)
Dec 04, 2019 4718 4760 4677 4720 0 +24.80(+0.53%)
Dec 03, 2019 4659 4720 4602 4695 0 -42.80(-0.90%)
Dec 02, 2019 4853 4874 4704 4738 0 -116.36(-2.40%)
Nov 29, 2019 4863 4909 4810 4854 0 -32.11(-0.66%)
Nov 27, 2019 4824 4934 4765 4886 0 +68.61(+1.42%)
Nov 26, 2019 4777 4841 4742 4818 0 +53.00(+1.11%)
Nov 25, 2019 4718 4795 4706 4765 0 +71.33(+1.52%)
Nov 22, 2019 4713 4740 4646 4693 0 -6.68(-0.14%)
Nov 21, 2019 4739 4757 4680 4700 0 -35.53(-0.75%)
Nov 20, 2019 4733 4791 4691 4736 0 -3.41(-0.07%)
Nov 19, 2019 4684 4756 4662 4739 0 +82.33(+1.77%)
Nov 18, 2019 4632 4691 4608 4657 0 +6.46(+0.14%)
Nov 15, 2019 4607 4661 4569 4650 0 +65.62(+1.43%)
Nov 14, 2019 4574 4611 4546 4585 0 -7.02(-0.15%)
Nov 13, 2019 4566 4617 4542 4592 0 -0.87(-0.02%)
Nov 12, 2019 4549 4630 4538 4593 0 +56.21(+1.24%)
Nov 11, 2019 4496 4568 4476 4536 0 +20.30(+0.45%)
Nov 08, 2019 4478 4531 4446 4516 0 +19.85(+0.44%)
Nov 07, 2019 4479 4564 4422 4496 0 +17.74(+0.40%)
Nov 06, 2019 4468 4495 4433 4478 0 +10.01(+0.22%)
Nov 05, 2019 4470 4509 4419 4468 0 +9.52(+0.21%)
Nov 04, 2019 4474 4508 4411 4459 0 +18.33(+0.41%)
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.