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 (%)
Oct 31, 2017 3317 3338 3292 3326 0 +12.11(+0.37%)
Oct 30, 2017 3323 3342 3284 3314 0 -21.87(-0.66%)
Oct 27, 2017 3298 3354 3269 3336 0 +31.20(+0.94%)
Oct 26, 2017 3283 3320 3264 3305 0 +38.54(+1.18%)
Oct 25, 2017 3252 3290 3224 3266 0 +2.46(+0.08%)
Oct 24, 2017 3252 3272 3229 3264 0 +4.87(+0.15%)
Oct 23, 2017 3277 3297 3248 3259 0 -7.78(-0.24%)
Oct 20, 2017 3250 3286 3240 3267 0 +28.95(+0.89%)
Oct 19, 2017 3222 3241 3196 3238 0 +10.61(+0.33%)
Oct 18, 2017 3225 3241 3205 3227 0 +3.88(+0.12%)
Oct 17, 2017 3230 3249 3201 3223 0 -17.50(-0.54%)
Oct 16, 2017 3244 3265 3222 3241 0 +2.14(+0.07%)
Oct 13, 2017 3241 3252 3221 3239 0 +11.02(+0.34%)
Oct 12, 2017 3200 3246 3194 3228 0 +29.65(+0.93%)
Oct 11, 2017 3179 3208 3167 3198 0 +18.72(+0.59%)
Oct 10, 2017 3185 3195 3160 3179 0 -0.19(-0.01%)
Oct 09, 2017 3172 3190 3163 3179 0 +8.08(+0.25%)
Oct 06, 2017 3152 3181 3137 3171 0 +15.60(+0.49%)
Oct 05, 2017 3138 3164 3120 3156 0 +28.11(+0.90%)
Oct 04, 2017 3121 3138 3097 3128 0 +4.31(+0.14%)
Oct 03, 2017 3105 3138 3084 3123 0 +23.90(+0.77%)
Oct 02, 2017 3072 3122 3065 3099 0 +22.67(+0.74%)
Sep 29, 2017 3054 3090 3046 3077 0 +21.67(+0.71%)
Sep 28, 2017 3047 3065 3028 3055 0 +0.27(+0.01%)
Sep 27, 2017 3034 3076 3022 3055 0 +31.22(+1.03%)
Sep 26, 2017 3041 3055 3004 3023 0 -2.23(-0.07%)
Sep 25, 2017 3062 3069 3004 3026 0 -40.72(-1.33%)
Sep 22, 2017 3046 3079 3040 3066 0 +11.24(+0.37%)
Sep 21, 2017 3074 3081 3036 3055 0 -19.81(-0.64%)
Sep 20, 2017 3080 3100 3049 3075 0 -7.99(-0.26%)
Sep 19, 2017 3089 3102 3067 3083 0 -3.74(-0.12%)
Sep 18, 2017 3076 3101 3059 3087 0 +16.44(+0.54%)
Sep 15, 2017 3098 3113 3051 3070 0 -25.67(-0.83%)
Sep 14, 2017 3089 3118 3063 3096 0 +1.12(+0.04%)
Sep 13, 2017 3096 3111 3075 3095 0 -6.14(-0.20%)
Sep 12, 2017 3090 3113 3059 3101 0 +11.39(+0.37%)
Sep 11, 2017 3088 3111 3045 3090 0 +26.21(+0.86%)
Sep 08, 2017 3067 3088 3053 3063 0 -3.33(-0.11%)
Sep 07, 2017 3071 3088 3053 3067 0 +2.53(+0.08%)
Sep 06, 2017 3076 3087 3046 3064 0 -3.04(-0.10%)
Sep 05, 2017 3071 3091 3038 3067 0 -13.97(-0.45%)
Sep 01, 2017 3100 3117 3073 3081 0 -17.40(-0.56%)
Aug 31, 2017 3071 3105 3059 3099 0 +33.80(+1.10%)
Aug 30, 2017 3029 3075 3018 3065 0 +33.23(+1.10%)
Aug 29, 2017 3009 3044 2996 3032 0 -4.98(-0.16%)
Aug 28, 2017 3053 3075 3006 3037 0 -9.32(-0.31%)
Aug 25, 2017 3048 3101 3028 3046 0 +43.34(+1.44%)
Aug 24, 2017 3006 3021 2975 3003 0 +4.03(+0.13%)
Aug 23, 2017 2995 3020 2979 2998 0 -2.17(-0.07%)
Aug 22, 2017 2975 3015 2960 3001 0 +36.84(+1.24%)
Aug 21, 2017 2937 2975 2922 2964 0 +11.52(+0.39%)
Aug 18, 2017 2949 2984 2922 2952 0 -13.32(-0.45%)
Aug 17, 2017 3008 3037 2962 2966 0 -53.53(-1.77%)
Aug 16, 2017 2998 3036 2978 3019 0 +29.93(+1.00%)
Aug 15, 2017 2996 3018 2963 2989 0 -2.10(-0.07%)
Aug 14, 2017 2971 3008 2956 2991 0 +54.89(+1.87%)
Aug 11, 2017 2914 2955 2900 2936 0 +32.78(+1.13%)
Aug 10, 2017 2936 2950 2897 2904 0 -47.06(-1.59%)
Aug 09, 2017 2942 2961 2927 2951 0 -7.46(-0.25%)
Aug 08, 2017 2970 2995 2948 2958 0 -17.03(-0.57%)
Aug 07, 2017 2961 2994 2948 2975 0 +16.21(+0.55%)
Aug 04, 2017 2955 2975 2939 2959 0 +9.12(+0.31%)
Aug 03, 2017 2954 2971 2914 2950 0 -19.95(-0.67%)
Aug 02, 2017 3017 3021 2945 2970 0 -47.98(-1.59%)
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.