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, 2014 2764 2785 2738 2766 0 +41.42(+1.52%)
Oct 30, 2014 2689 2734 2680 2725 0 +44.03(+1.64%)
Oct 28, 2014 2645 2687 2638 2681 0 +44.21(+1.68%)
Oct 27, 2014 2630 2653 2621 2637 0 -2.01(-0.08%)
Oct 24, 2014 2614 2652 2603 2639 0 +32.43(+1.24%)
Oct 23, 2014 2594 2633 2574 2606 0 -12.23(-0.47%)
Oct 21, 2014 2606 2633 2583 2618 0 +24.51(+0.94%)
Oct 20, 2014 2570 2605 2553 2594 0 +11.63(+0.45%)
Oct 17, 2014 2600 2625 2564 2582 0 +1.50(+0.06%)
Oct 16, 2014 2553 2600 2533 2581 0 -22.57(-0.87%)
Oct 15, 2014 2568 2626 2548 2603 0 +2.00(+0.08%)
Oct 14, 2014 2606 2652 2570 2601 0 -4.93(-0.19%)
Oct 13, 2014 2623 2660 2595 2606 0 -1.11(-0.04%)
Oct 10, 2014 2647 2679 2591 2607 0 +0.18(+0.01%)
Oct 09, 2014 2639 2655 2595 2607 0 -41.43(-1.56%)
Oct 08, 2014 2620 2653 2588 2649 0 +27.81(+1.06%)
Oct 07, 2014 2666 2681 2616 2621 0 -37.81(-1.42%)
Oct 06, 2014 2660 2681 2643 2659 0 +11.51(+0.43%)
Oct 03, 2014 2643 2663 2633 2647 0 +18.74(+0.71%)
Oct 02, 2014 2618 2650 2597 2628 0 +14.26(+0.55%)
Oct 01, 2014 2634 2657 2590 2614 0 -14.78(-0.56%)
Sep 30, 2014 2632 2647 2610 2629 0 -9.89(-0.37%)
Sep 29, 2014 2611 2646 2603 2639 0 +11.17(+0.43%)
Sep 26, 2014 2615 2638 2600 2628 0 +24.21(+0.93%)
Sep 25, 2014 2637 2647 2596 2604 0 -45.40(-1.71%)
Sep 19, 2014 2675 2685 2637 2649 0 +12.64(+0.48%)
Sep 18, 2014 2630 2652 2612 2636 0 +24.04(+0.92%)
Sep 17, 2014 2641 2662 2596 2612 0 -12.02(-0.46%)
Sep 16, 2014 2599 2636 2589 2624 0 +12.41(+0.48%)
Sep 15, 2014 2499 2642 2594 2612 0 -25.66(-0.97%)
Sep 12, 2014 2526 2664 2622 2637 0 -21.68(-0.82%)
Sep 11, 2014 2648 2670 2631 2659 0 +4.00(+0.15%)
Sep 10, 2014 2508 2667 2631 2655 0 +12.84(+0.49%)
Sep 09, 2014 2531 2675 2631 2642 0 -30.48(-1.14%)
Sep 08, 2014 2672 2692 2653 2673 0 +4.23(+0.16%)
Sep 05, 2014 2660 2682 2648 2669 0 +9.37(+0.35%)
Sep 04, 2014 2682 2695 2650 2659 0 -14.44(-0.54%)
Sep 03, 2014 2672 2689 2645 2674 0 +40.04(+1.52%)
Sep 02, 2014 2628 2649 2612 2634 0 +5.99(+0.23%)
Aug 29, 2014 2628 2628 2628 0 +10.75(+0.41%)
Aug 28, 2014 2611 2628 2596 2617 0 -7.61(-0.29%)
Aug 27, 2014 2639 2645 2618 2624 0 -4.85(-0.18%)
Aug 26, 2014 2628 2645 2607 2629 0 +3.20(+0.12%)
Aug 25, 2014 2647 2654 2614 2626 0 -8.17(-0.31%)
Aug 22, 2014 2646 2665 2627 2634 0 +0.85(+0.03%)
Aug 21, 2014 2625 2646 2606 2633 0 +11.25(+0.43%)
Aug 20, 2014 2617 2637 2603 2622 0 +6.02(+0.23%)
Aug 19, 2014 2619 2629 2603 2616 0 -1.00(-0.04%)
Aug 18, 2014 2596 2624 2586 2617 0 +29.54(+1.14%)
Aug 15, 2014 2632 2639 2563 2588 0 -21.78(-0.83%)
Aug 14, 2014 2601 2626 2591 2609 0 +5.73(+0.22%)
Aug 13, 2014 2595 2614 2581 2604 0 +22.81(+0.88%)
Aug 12, 2014 2586 2603 2564 2581 0 -16.47(-0.63%)
Aug 11, 2014 2582 2609 2573 2597 0 +24.97(+0.97%)
Aug 08, 2014 2552 2585 2544 2572 0 +17.99(+0.70%)
Aug 07, 2014 2574 2585 2545 2554 0 +3.06(+0.12%)
Aug 06, 2014 2533 2568 2510 2551 0 -14.01(-0.55%)
Aug 05, 2014 2560 2587 2538 2565 0 +6.99(+0.27%)
Aug 04, 2014 2533 2565 2517 2558 0 +50.73(+2.02%)
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.