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, 2018 3450 3525 3428 3458 0 +61.97(+1.82%)
Oct 30, 2018 3342 3422 3316 3396 0 +53.98(+1.62%)
Oct 29, 2018 3463 3485 3267 3342 0 -40.73(-1.20%)
Oct 26, 2018 3362 3460 3324 3383 0 +29.32(+0.87%)
Oct 24, 2018 3502 3530 3348 3354 0 -169.68(-4.82%)
Oct 23, 2018 3449 3552 3401 3523 0 +50.45(+1.45%)
Oct 22, 2018 3442 3506 3401 3473 0 +48.29(+1.41%)
Oct 19, 2018 3503 3551 3417 3425 0 -63.74(-1.83%)
Oct 18, 2018 3543 3565 3464 3488 0 -78.06(-2.19%)
Oct 17, 2018 3577 3590 3519 3567 0 -10.59(-0.30%)
Oct 16, 2018 3503 3597 3488 3577 0 +120.75(+3.49%)
Oct 15, 2018 3507 3531 3429 3456 0 -53.82(-1.53%)
Oct 12, 2018 3470 3538 3436 3510 0 +121.29(+3.58%)
Oct 11, 2018 3422 3480 3366 3389 0 -52.46(-1.52%)
Oct 10, 2018 3592 3603 3433 3441 0 -178.20(-4.92%)
Oct 09, 2018 3652 3696 3592 3620 0 -40.96(-1.12%)
Oct 08, 2018 3753 3774 3619 3660 0 -111.41(-2.95%)
Oct 05, 2018 3789 3828 3736 3772 0 -18.65(-0.49%)
Oct 04, 2018 3845 3871 3748 3791 0 -74.82(-1.94%)
Oct 03, 2018 3865 3896 3841 3865 0 +10.12(+0.26%)
Oct 02, 2018 3906 3920 3841 3855 0 -50.97(-1.30%)
Oct 01, 2018 3942 3964 3891 3906 0 -20.75(-0.53%)
Sep 28, 2018 3910 3950 3885 3927 0 +8.80(+0.22%)
Sep 27, 2018 3913 3943 3894 3918 0 +14.39(+0.37%)
Sep 26, 2018 3931 3963 3890 3904 0 -28.71(-0.73%)
Sep 25, 2018 3899 3954 3887 3932 0 +39.22(+1.01%)
Sep 24, 2018 3862 3911 3824 3893 0 +13.64(+0.35%)
Sep 21, 2018 3911 3931 3862 3880 0 -21.78(-0.56%)
Sep 20, 2018 3868 3915 3844 3901 0 +56.75(+1.48%)
Sep 19, 2018 3869 3881 3803 3845 0 -26.56(-0.69%)
Sep 18, 2018 3866 3922 3838 3871 0 +5.86(+0.15%)
Sep 17, 2018 3958 3980 3855 3865 0 -110.24(-2.77%)
Sep 14, 2018 3950 4010 3928 3976 0 +29.32(+0.74%)
Sep 13, 2018 3945 3984 3920 3946 0 +15.77(+0.40%)
Sep 12, 2018 3921 3945 3872 3931 0 -186.19(-4.52%)
Sep 11, 2018 4100 4141 4087 4117 0 +10.70(+0.26%)
Sep 10, 2018 4103 4128 4074 4106 0 +19.65(+0.48%)
Sep 07, 2018 4067 4124 4042 4086 0 -1.75(-0.04%)
Sep 06, 2018 4067 4110 4037 4088 0 +20.08(+0.49%)
Sep 05, 2018 4118 4135 4025 4068 0 -61.30(-1.48%)
Sep 04, 2018 4122 4150 4083 4129 0 -3.55(-0.09%)
Aug 31, 2018 4133 4133 4133 4133 0 +8.90(+0.22%)
Aug 30, 2018 4113 4156 4090 4124 0 +0.74(+0.02%)
Aug 29, 2018 4115 4148 4092 4123 0 +8.16(+0.20%)
Aug 28, 2018 4100 4145 4070 4115 0 +23.34(+0.57%)
Aug 27, 2018 4126 4167 4067 4092 0 -5.76(-0.14%)
Aug 24, 2018 4043 4113 4012 4098 0 +161.23(+4.10%)
Aug 23, 2018 3925 3984 3892 3936 0 +31.69(+0.81%)
Aug 22, 2018 3862 3918 3854 3905 0 +34.84(+0.90%)
Aug 21, 2018 3851 3901 3841 3870 0 +26.13(+0.68%)
Aug 20, 2018 3835 3867 3807 3844 0 +4.88(+0.13%)
Aug 17, 2018 3839 3862 3793 3839 0 -9.76(-0.25%)
Aug 16, 2018 3843 3869 3814 3848 0 +30.51(+0.80%)
Aug 15, 2018 3835 3855 3772 3818 0 -41.16(-1.07%)
Aug 14, 2018 3844 3877 3822 3859 0 +27.41(+0.72%)
Aug 13, 2018 3857 3883 3814 3832 0 -17.35(-0.45%)
Aug 10, 2018 3833 3873 3817 3849 0 -9.20(-0.24%)
Aug 09, 2018 3852 3893 3837 3858 0 +14.59(+0.38%)
Aug 08, 2018 3846 3869 3812 3844 0 -4.40(-0.11%)
Aug 07, 2018 3844 3880 3816 3848 0 +9.98(+0.26%)
Aug 06, 2018 3784 3849 3751 3838 0 +49.97(+1.32%)
Aug 03, 2018 3778 3800 3733 3788 0 +17.75(+0.47%)
Aug 02, 2018 3681 3779 3676 3770 0 +61.99(+1.67%)
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.