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 (%)
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%)
Nov 01, 2019 4419 4490 4384 4441 0 +50.22(+1.14%)
Oct 31, 2019 4424 4470 4332 4390 0 -64.91(-1.46%)
Oct 30, 2019 4411 4477 4372 4455 0 +61.36(+1.40%)
Oct 29, 2019 4391 4445 4364 4394 0 +2.02(+0.05%)
Oct 28, 2019 4399 4434 4358 4392 0 +22.75(+0.52%)
Oct 25, 2019 4352 4410 4331 4369 0 +3.93(+0.09%)
Oct 24, 2019 4296 4383 4270 4365 0 +94.59(+2.21%)
Oct 23, 2019 4244 4327 4205 4271 0 +31.88(+0.75%)
Oct 22, 2019 4369 4393 4224 4239 0 -90.54(-2.09%)
Oct 21, 2019 4320 4364 4282 4329 0 +9.40(+0.22%)
Oct 18, 2019 4379 4418 4278 4320 0 -67.35(-1.54%)
Oct 17, 2019 4428 4461 4368 4387 0 -21.27(-0.48%)
Oct 16, 2019 4444 4468 4357 4409 0 -83.35(-1.86%)
Oct 15, 2019 4479 4532 4455 4492 0 +26.58(+0.60%)
Oct 14, 2019 4462 4496 4429 4465 0 -5.25(-0.12%)
Oct 11, 2019 4455 4540 4426 4471 0 +73.98(+1.68%)
Oct 10, 2019 4394 4443 4350 4397 0 -8.24(-0.19%)
Oct 09, 2019 4376 4425 4358 4405 0 +72.24(+1.67%)
Oct 08, 2019 4384 4421 4313 4333 0 -91.76(-2.07%)
Oct 07, 2019 4422 4461 4396 4424 0 -10.30(-0.23%)
Oct 04, 2019 4397 4451 4366 4435 0 +58.98(+1.35%)
Oct 03, 2019 4306 4387 4247 4376 0 +63.85(+1.48%)
Oct 02, 2019 4332 4352 4256 4312 0 -61.43(-1.40%)
Oct 01, 2019 4442 4479 4355 4373 0 -41.90(-0.95%)
Sep 30, 2019 4354 4433 4339 4415 0 +72.20(+1.66%)
Sep 27, 2019 4444 4459 4298 4343 0 -89.73(-2.02%)
Sep 26, 2019 4402 4461 4366 4433 0 +30.48(+0.69%)
Sep 25, 2019 4359 4427 4295 4402 0 +37.97(+0.87%)
Sep 24, 2019 4464 4495 4339 4364 0 -74.00(-1.67%)
Sep 23, 2019 4414 4463 4379 4438 0 -3.29(-0.07%)
Sep 20, 2019 4479 4513 4411 4442 0 -31.78(-0.71%)
Sep 19, 2019 4464 4523 4443 4473 0 +15.66(+0.35%)
Sep 18, 2019 4465 4487 4384 4458 0 -22.44(-0.50%)
Sep 17, 2019 4437 4502 4406 4480 0 +32.06(+0.72%)
Sep 16, 2019 4400 4479 4382 4448 0 +17.89(+0.40%)
Sep 13, 2019 4495 4518 4410 4430 0 -47.98(-1.07%)
Sep 12, 2019 4479 4560 4438 4478 0 +30.54(+0.69%)
Sep 11, 2019 4389 4478 4350 4448 0 +65.58(+1.50%)
Sep 10, 2019 4421 4470 4307 4382 0 -67.29(-1.51%)
Sep 09, 2019 4516 4529 4388 4449 0 -44.51(-0.99%)
Sep 06, 2019 4506 4554 4469 4494 0 -4.95(-0.11%)
Sep 05, 2019 4448 4523 4407 4499 0 +111.43(+2.54%)
Sep 04, 2019 4354 4421 4327 4387 0 +78.93(+1.83%)
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.