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 30, 2020 6151 6210 6027 6097 0 -126.68(-2.04%)
Oct 29, 2020 6152 6291 6130 6224 0 +77.05(+1.25%)
Oct 28, 2020 6295 6344 6107 6147 0 -245.90(-3.85%)
Oct 27, 2020 6434 6498 6374 6393 0 +0.70(+0.01%)
Oct 26, 2020 6471 6539 6309 6392 0 -162.38(-2.48%)
Oct 23, 2020 6515 6585 6437 6554 0 +51.55(+0.79%)
Oct 22, 2020 6543 6584 6393 6503 0 -29.47(-0.45%)
Oct 21, 2020 6577 6660 6503 6532 0 -40.64(-0.62%)
Oct 20, 2020 6659 6701 6544 6573 0 -31.22(-0.47%)
Oct 19, 2020 6715 6814 6574 6604 0 -94.94(-1.42%)
Oct 16, 2020 6695 6797 6629 6699 0 +38.98(+0.59%)
Oct 15, 2020 6545 6693 6495 6660 0 +14.92(+0.22%)
Oct 14, 2020 6667 6737 6575 6645 0 +21.19(+0.32%)
Oct 13, 2020 6614 6711 6561 6624 0 +38.34(+0.58%)
Oct 12, 2020 6534 6652 6478 6586 0 +149.73(+2.33%)
Oct 09, 2020 6372 6470 6340 6436 0 +103.07(+1.63%)
Oct 08, 2020 6356 6386 6265 6333 0 +43.60(+0.69%)
Oct 07, 2020 6175 6318 6153 6289 0 +165.16(+2.70%)
Oct 06, 2020 6153 6247 6079 6124 0 -45.73(-0.74%)
Oct 05, 2020 6111 6197 6084 6170 0 +100.84(+1.66%)
Oct 02, 2020 6118 6194 6008 6069 0 -168.77(-2.71%)
Oct 01, 2020 6199 6306 6176 6238 0 +97.75(+1.59%)
Sep 30, 2020 6098 6235 6054 6140 0 +25.32(+0.41%)
Sep 29, 2020 6107 6178 6075 6115 0 +19.26(+0.32%)
Sep 28, 2020 6087 6134 6023 6095 0 +95.32(+1.59%)
Sep 25, 2020 5853 6023 5811 6000 0 +150.97(+2.58%)
Sep 24, 2020 5771 5916 5721 5849 0 +24.93(+0.43%)
Sep 23, 2020 5979 6010 5801 5824 0 -182.23(-3.03%)
Sep 22, 2020 5974 6028 5864 6006 0 +85.26(+1.44%)
Sep 21, 2020 5787 5938 5718 5921 0 +53.56(+0.91%)
Sep 18, 2020 5952 5990 5772 5868 0 -67.44(-1.14%)
Sep 17, 2020 5896 5977 5812 5935 0 -96.62(-1.60%)
Sep 16, 2020 6170 6209 6017 6032 0 -102.28(-1.67%)
Sep 15, 2020 6061 6190 6029 6134 0 +126.71(+2.11%)
Sep 14, 2020 5988 6076 5939 6007 0 +100.56(+1.70%)
Sep 11, 2020 5966 6028 5821 5907 0 -25.87(-0.44%)
Sep 10, 2020 6043 6135 5898 5933 0 -76.34(-1.27%)
Sep 09, 2020 5932 6072 5849 6009 0 +176.48(+3.03%)
Sep 08, 2020 5854 5990 5776 5832 0 -217.39(-3.59%)
Sep 04, 2020 6198 6259 5894 6050 0 -178.59(-2.87%)
Sep 03, 2020 6524 6550 6154 6228 0 -389.33(-5.88%)
Sep 02, 2020 6528 6649 6446 6618 0 +155.06(+2.40%)
Sep 01, 2020 6358 6486 6310 6463 0 +115.15(+1.81%)
Aug 31, 2020 6341 6416 6275 6348 0 -4.26(-0.07%)
Aug 28, 2020 6302 6399 6262 6352 0 +78.61(+1.25%)
Aug 27, 2020 6399 6414 6227 6273 0 -85.71(-1.35%)
Aug 26, 2020 6304 6430 6222 6359 0 +32.05(+0.51%)
Aug 25, 2020 6286 6374 6230 6327 0 +22.83(+0.36%)
Aug 24, 2020 6307 6371 6239 6304 0 +56.11(+0.90%)
Aug 21, 2020 6273 6294 6169 6248 0 -38.13(-0.61%)
Aug 20, 2020 6121 6319 6081 6286 0 +183.32(+3.00%)
Aug 19, 2020 6158 6188 6058 6103 0 -33.89(-0.55%)
Aug 18, 2020 6136 6199 6087 6137 0 +37.02(+0.61%)
Aug 17, 2020 6045 6127 6028 6100 0 +91.91(+1.53%)
Aug 14, 2020 6055 6105 5979 6008 0 -52.29(-0.86%)
Aug 13, 2020 5987 6147 5962 6060 0 +87.15(+1.46%)
Aug 12, 2020 5909 6020 5889 5973 0 +79.51(+1.35%)
Aug 11, 2020 5977 6011 5864 5893 0 -91.58(-1.53%)
Aug 10, 2020 6079 6091 5898 5985 0 -98.40(-1.62%)
Aug 07, 2020 6179 6210 6007 6083 0 -120.94(-1.95%)
Aug 06, 2020 6189 6249 6107 6204 0 +21.99(+0.36%)
Aug 05, 2020 6158 6262 6090 6182 0 +52.41(+0.85%)
Aug 04, 2020 6163 6202 6064 6130 0 -47.06(-0.76%)
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.