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 (%)
Dec 31, 2014 2267 2267 2267 2267 0 -13.01(-0.57%)
Dec 30, 2014 2298 2315 2271 2280 0 -19.99(-0.87%)
Dec 29, 2014 2302 2321 2288 2300 0 -6.20(-0.27%)
Dec 26, 2014 2314 2328 2299 2306 0 +3.09(+0.13%)
Dec 24, 2014 2303 2303 2303 2303 0 +5.54(+0.24%)
Dec 23, 2014 2290 2311 2276 2298 0 +5.62(+0.25%)
Dec 22, 2014 2282 2308 2273 2292 0 +6.18(+0.27%)
Dec 19, 2014 2296 2317 2273 2286 0 -8.96(-0.39%)
Dec 18, 2014 2254 2302 2238 2295 0 +77.14(+3.48%)
Dec 17, 2014 2180 2224 2163 2218 0 +39.34(+1.81%)
Dec 16, 2014 2178 2208 2176 2178 0 -13.59(-0.62%)
Dec 15, 2014 2217 2233 2182 2192 0 -21.52(-0.97%)
Dec 12, 2014 2219 2248 2204 2214 0 -25.22(-1.13%)
Dec 11, 2014 2239 2278 2220 2239 0 -0.67(-0.03%)
Dec 10, 2014 2274 2292 2236 2239 0 -40.92(-1.79%)
Dec 09, 2014 2259 2290 2241 2280 0 +2.05(+0.09%)
Dec 08, 2014 2300 2318 2266 2278 0 -565.48(-19.88%)
Dec 05, 2014 2837 2859 2815 2844 0 -6.82(-0.24%)
Dec 04, 2014 2855 2877 2829 2851 0 -18.79(-0.65%)
Dec 03, 2014 2849 2879 2828 2869 0 +15.60(+0.55%)
Dec 02, 2014 2848 2876 2826 2854 0 -9.85(-0.34%)
Dec 01, 2014 2876 2898 2854 2864 0 -22.69(-0.79%)
Nov 28, 2014 2884 2912 2869 2886 0 +2.45(+0.08%)
Nov 26, 2014 2884 2884 2884 2884 0 +26.48(+0.93%)
Nov 25, 2014 2854 2879 2837 2857 0 -3.92(-0.14%)
Nov 24, 2014 2841 2872 2824 2861 0 +31.86(+1.13%)
Nov 21, 2014 2809 2848 2794 2830 0 +65.14(+2.36%)
Nov 20, 2014 2780 2805 2742 2764 0 -16.98(-0.61%)
Nov 19, 2014 2804 2808 2768 2781 0 -20.41(-0.73%)
Nov 18, 2014 2812 2840 2788 2802 0 -4.74(-0.17%)
Nov 17, 2014 2816 2840 2799 2807 0 -10.98(-0.39%)
Nov 14, 2014 2808 2828 2794 2817 0 +3.17(+0.11%)
Nov 13, 2014 2827 2839 2801 2814 0 +3.76(+0.13%)
Nov 12, 2014 2795 2824 2788 2811 0 +8.56(+0.31%)
Nov 11, 2014 2809 2823 2786 2802 0 -8.91(-0.32%)
Nov 10, 2014 2804 2828 2788 2811 0 +4.15(+0.15%)
Nov 07, 2014 2794 2818 2781 2807 0 +11.94(+0.43%)
Nov 06, 2014 2776 2805 2769 2795 0 +17.48(+0.63%)
Nov 05, 2014 2784 2799 2751 2777 0 +6.86(+0.25%)
Nov 04, 2014 2767 2788 2756 2770 0 -1.08(-0.04%)
Nov 03, 2014 2765 2795 2752 2772 0 +5.21(+0.19%)
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%)
Aug 01, 2014 2508 2530 2481 2508 0 -1.36(-0.05%)
Jul 31, 2014 2542 2559 2503 2509 0 -18.52(-0.73%)
Jul 23, 2014 2559 2570 2517 2528 0 +6.70(+0.27%)
Jul 22, 2014 2498 2540 2490 2521 0 +26.28(+1.05%)
Jul 21, 2014 2502 2520 2472 2495 0 -28.60(-1.13%)
Jul 18, 2014 2492 2530 2483 2523 0 +42.29(+1.70%)
Jul 17, 2014 2504 2524 2474 2481 0 -36.77(-1.46%)
Jul 16, 2014 2512 2537 2491 2518 0 +18.99(+0.76%)
Jul 15, 2014 2508 2521 2484 2499 0 -14.06(-0.56%)
Jul 14, 2014 2503 2527 2492 2513 0 +12.01(+0.48%)
Jul 11, 2014 2536 2547 2477 2501 0 -64.33(-2.51%)
Jul 10, 2014 2531 2581 2514 2565 0 +5.15(+0.20%)
Jul 09, 2014 2566 2581 2543 2560 0 -12.59(-0.49%)
Jul 08, 2014 2591 2601 2548 2572 0 -23.87(-0.92%)
Jul 07, 2014 2609 2622 2583 2596 0 +4.70(+0.18%)
Jul 03, 2014 2592 2592 2592 0 +9.77(+0.38%)
Jul 02, 2014 2590 2606 2572 2582 0 -11.70(-0.45%)
Jul 01, 2014 2564 2607 2559 2594 0 +27.36(+1.07%)
Jun 30, 2014 2560 2581 2549 2566 0 +4.61(+0.18%)
Jun 27, 2014 2545 2571 2533 2562 0 +19.74(+0.78%)
Jun 26, 2014 2540 2555 2516 2542 0 -1.08(-0.04%)
Jun 25, 2014 2526 2554 2512 2543 0 +15.03(+0.59%)
Jun 24, 2014 2547 2585 2522 2528 0 -19.07(-0.75%)
Jun 23, 2014 2545 2560 2525 2547 0 -5.21(-0.20%)
Jun 20, 2014 2556 2570 2530 2552 0 -1.84(-0.07%)
Jun 19, 2014 2574 2586 2536 2554 0 -4.00(-0.16%)
Jun 18, 2014 2540 2571 2517 2558 0 +22.60(+0.89%)
Jun 17, 2014 2504 2559 2492 2535 0 +20.47(+0.81%)
Jun 16, 2014 2501 2528 2487 2515 0 +14.04(+0.56%)
Jun 13, 2014 2493 2512 2478 2501 0 +18.93(+0.76%)
Jun 12, 2014 2498 2517 2463 2482 0 -31.44(-1.25%)
Jun 11, 2014 2493 2523 2484 2513 0 +36.20(+1.46%)
Jun 10, 2014 2485 2501 2461 2477 0 +2.30(+0.09%)
Jun 06, 2014 2449 2487 2442 2475 0 +33.59(+1.38%)
Jun 05, 2014 2422 2450 2411 2441 0 +21.42(+0.89%)
Jun 04, 2014 2417 2436 2401 2420 0 -10.22(-0.42%)
Jun 03, 2014 2424 2442 2406 2430 0 -5.91(-0.24%)
Jun 02, 2014 2429 2451 2404 2436 0 +11.17(+0.46%)
May 30, 2014 2432 2450 2401 2425 0 -9.68(-0.40%)
May 29, 2014 2415 2445 2404 2435 0 +8.31(+0.34%)
May 28, 2014 2458 2466 2409 2426 0 -38.28(-1.55%)
May 27, 2014 2462 2485 2445 2464 0 +15.75(+0.64%)
May 23, 2014 2449 2449 2449 0 +9.24(+0.38%)
May 22, 2014 2423 2450 2408 2440 0 +12.48(+0.51%)
May 21, 2014 2426 2444 2406 2427 0 +19.09(+0.79%)
May 20, 2014 2413 2437 2379 2408 0 -2.07(-0.09%)
May 19, 2014 2384 2427 2374 2410 0 -1.94(-0.08%)
May 16, 2014 2404 2425 2367 2412 0 +25.39(+1.06%)
May 15, 2014 2401 2413 2354 2387 0 -13.63(-0.57%)
May 14, 2014 2412 2425 2387 2400 0 -10.03(-0.42%)
May 13, 2014 2431 2441 2402 2410 0 -13.29(-0.55%)
May 12, 2014 2383 2433 2371 2424 0 +65.10(+2.76%)
May 09, 2014 2336 2370 2319 2358 0 +24.53(+1.05%)
May 08, 2014 2335 2372 2315 2334 0 -5.33(-0.23%)
May 07, 2014 2353 2360 2304 2339 0 -37.67(-1.58%)
May 06, 2014 2381 2403 2360 2377 0 -13.35(-0.56%)
May 05, 2014 2383 2403 2359 2390 0 -11.07(-0.46%)
May 02, 2014 2398 2433 2380 2401 0 +10.98(+0.46%)
May 01, 2014 2399 2427 2370 2390 0 -11.36(-0.47%)
Apr 30, 2014 2370 2414 2347 2402 0 +23.01(+0.97%)
Apr 29, 2014 2371 2398 2350 2379 0 +18.22(+0.77%)
Apr 28, 2014 2385 2405 2334 2360 0 -14.41(-0.61%)
Apr 25, 2014 2398 2416 2366 2375 0 -31.73(-1.32%)
Apr 24, 2014 2429 2440 2380 2407 0 -5.05(-0.21%)
Apr 23, 2014 2426 2440 2384 2412 0 -41.13(-1.68%)
Apr 22, 2014 2426 2471 2411 2453 0 +14.97(+0.61%)
Apr 21, 2014 2436 2457 2420 2438 0 -4.90(-0.20%)
Apr 17, 2014 2443 2443 2443 0 +21.78(+0.90%)
Apr 16, 2014 2411 2436 2380 2421 0 +11.88(+0.49%)
Apr 15, 2014 2407 2440 2336 2409 0 -20.13(-0.83%)
Apr 14, 2014 2408 2454 2383 2429 0 +47.69(+2.00%)
Apr 11, 2014 2394 2420 2370 2381 0 -26.05(-1.08%)
Apr 10, 2014 2477 2485 2400 2408 0 -76.92(-3.10%)
Apr 09, 2014 2471 2497 2442 2484 0 +6.17(+0.25%)
Apr 08, 2014 2456 2496 2434 2478 0 +25.00(+1.02%)
Apr 07, 2014 2460 2488 2428 2453 0 -18.19(-0.74%)
Apr 04, 2014 2546 2555 2454 2471 0 -53.81(-2.13%)
Apr 03, 2014 2562 2575 2508 2525 0 -38.74(-1.51%)
Apr 02, 2014 2569 2588 2547 2564 0 -1.92(-0.07%)
Apr 01, 2014 2533 2575 2525 2566 0 +45.49(+1.80%)
Mar 31, 2014 2510 2543 2497 2520 0 +28.01(+1.12%)
Mar 28, 2014 2510 2539 2477 2492 0 -2.22(-0.09%)
Mar 27, 2014 2493 2517 2458 2495 0 +3.27(+0.13%)
Mar 26, 2014 2546 2561 2484 2491 0 -35.62(-1.41%)
Mar 25, 2014 2539 2564 2508 2527 0 -0.12(-0.00%)
Mar 24, 2014 2563 2575 2499 2527 0 -25.11(-0.98%)
Mar 21, 2014 2596 2606 2541 2552 0 -35.03(-1.35%)
Mar 20, 2014 2558 2605 2547 2587 0 +21.30(+0.83%)
Mar 19, 2014 2582 2609 2543 2566 0 -41.16(-1.58%)
Mar 18, 2014 2585 2619 2575 2607 0 +19.42(+0.75%)
Mar 17, 2014 2579 2613 2557 2588 0 +27.15(+1.06%)
Mar 14, 2014 2559 2588 2542 2561 0 +5.72(+0.22%)
Mar 13, 2014 2607 2625 2528 2555 0 -65.57(-2.50%)
Mar 12, 2014 2646 2673 2557 2620 0 -43.16(-1.62%)
Mar 11, 2014 2685 2709 2652 2664 0 -11.60(-0.43%)
Mar 10, 2014 2687 2699 2652 2675 0 -20.10(-0.75%)
Mar 07, 2014 2720 2731 2681 2695 0 -44.67(-1.63%)
Mar 06, 2014 2749 2762 2721 2740 0 +4.83(+0.18%)
Mar 05, 2014 2717 2751 2705 2735 0 +11.37(+0.42%)
Mar 04, 2014 2681 2734 2674 2724 0 +82.45(+3.12%)
Mar 03, 2014 2643 2667 2610 2641 0 -46.23(-1.72%)
Feb 28, 2014 2708 2730 2665 2688 0 -20.30(-0.75%)
Feb 27, 2014 2711 2743 2666 2708 0 +9.85(+0.37%)
Feb 26, 2014 2692 2718 2674 2698 0 +16.72(+0.62%)
Feb 25, 2014 2693 2704 2666 2681 0 -10.96(-0.41%)
Feb 24, 2014 2691 2720 2675 2692 0 +4.75(+0.18%)
Feb 21, 2014 2685 2706 2666 2687 0 +6.33(+0.24%)
Feb 20, 2014 2660 2692 2630 2681 0 +24.37(+0.92%)
Feb 19, 2014 2665 2692 2648 2657 0 -8.48(-0.32%)
Feb 18, 2014 2649 2683 2635 2665 0 +23.83(+0.90%)
Feb 14, 2014 2641 2641 2641 0 +18.07(+0.69%)
Feb 13, 2014 2578 2634 2575 2623 0 +18.32(+0.70%)
Feb 12, 2014 2598 2625 2582 2605 0 +9.77(+0.38%)
Feb 11, 2014 2569 2608 2554 2595 0 +33.53(+1.31%)
Feb 10, 2014 2549 2580 2533 2562 0 +2.22(+0.09%)
Feb 07, 2014 2534 2569 2524 2559 0 +26.05(+1.03%)
Feb 06, 2014 2509 2547 2487 2533 0 +24.54(+0.98%)
Feb 05, 2014 2513 2531 2468 2509 0 -10.92(-0.43%)
Feb 04, 2014 2518 2538 2495 2520 0 +18.34(+0.73%)
Feb 03, 2014 2574 2596 2491 2501 0 -87.73(-3.39%)
Jan 31, 2014 2594 2620 2563 2589 0 -31.08(-1.19%)
Jan 30, 2014 2608 2646 2578 2620 0 +60.58(+2.37%)
Jan 29, 2014 2576 2607 2549 2560 0 -26.14(-1.01%)
Jan 28, 2014 2574 2600 2559 2586 0 +20.68(+0.81%)
Jan 27, 2014 2608 2642 2549 2565 0 -43.21(-1.66%)
Jan 24, 2014 2663 2671 2604 2608 0 -74.37(-2.77%)
Jan 23, 2014 2686 2704 2662 2683 0 -15.11(-0.56%)
Jan 22, 2014 2686 2721 2667 2698 0 +14.19(+0.53%)
Jan 21, 2014 2692 2717 2660 2684 0 +6.08(+0.23%)
Jan 17, 2014 2678 2678 2678 0 -15.95(-0.59%)
Jan 16, 2014 2690 2715 2670 2694 0 +10.87(+0.41%)
Jan 15, 2014 2665 2703 2655 2683 0 +17.56(+0.66%)
Jan 14, 2014 2632 2676 2614 2665 0 +28.13(+1.07%)
Jan 13, 2014 2662 2683 2629 2637 0 -56.48(-2.10%)
Jan 10, 2014 2661 2706 2641 2693 0 +60.61(+2.30%)
Jan 09, 2014 2632 2664 2610 2633 0 +7.55(+0.29%)
Jan 08, 2014 2618 2643 2593 2625 0 -4.27(-0.16%)
Jan 07, 2014 2596 2644 2586 2630 0 +33.80(+1.30%)
Jan 06, 2014 2614 2628 2583 2596 0 -16.93(-0.65%)
Jan 03, 2014 2613 2632 2598 2613 0 +26.28(+1.02%)
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.