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 (%)
Feb 28, 2018 3441 3492 3408 3423 0 +9.02(+0.26%)
Feb 27, 2018 3442 3462 3399 3414 0 -23.39(-0.68%)
Feb 26, 2018 3418 3458 3395 3437 0 +20.84(+0.61%)
Feb 23, 2018 3395 3426 3359 3416 0 +50.46(+1.50%)
Feb 22, 2018 3373 3413 3330 3366 0 -20.34(-0.60%)
Feb 21, 2018 3435 3472 3378 3386 0 -43.89(-1.28%)
Feb 20, 2018 3385 3453 3373 3430 0 +29.81(+0.88%)
Feb 16, 2018 3400 3400 3400 3400 0 +1.68(+0.05%)
Feb 15, 2018 3356 3422 3312 3398 0 +67.75(+2.03%)
Feb 14, 2018 3245 3338 3231 3331 0 +55.27(+1.69%)
Feb 13, 2018 3230 3286 3214 3275 0 +18.11(+0.56%)
Feb 12, 2018 3214 3280 3182 3257 0 +57.61(+1.80%)
Feb 09, 2018 3170 3242 3087 3200 0 +58.91(+1.88%)
Feb 08, 2018 3212 3291 3140 3141 0 -127.09(-3.89%)
Feb 07, 2018 3296 3356 3250 3268 0 -66.98(-2.01%)
Feb 06, 2018 3244 3354 3190 3335 0 -21.98(-0.65%)
Feb 05, 2018 3388 3455 3314 3357 0 -56.66(-1.66%)
Feb 02, 2018 3468 3496 3404 3413 0 -77.23(-2.21%)
Feb 01, 2018 3488 3561 3441 3491 0 -19.48(-0.55%)
Jan 31, 2018 3487 3552 3462 3510 0 +47.12(+1.36%)
Jan 30, 2018 3491 3510 3473 3463 0 -51.87(-1.48%)
Jan 29, 2018 3617 3649 3499 3515 0 -114.21(-3.15%)
Jan 26, 2018 3586 3691 3562 3629 0 +84.04(+2.37%)
Jan 25, 2018 3576 3594 3530 3545 0 -11.59(-0.33%)
Jan 24, 2018 3589 3606 3544 3557 0 -26.10(-0.73%)
Jan 23, 2018 3567 3599 3547 3583 0 +16.13(+0.45%)
Jan 22, 2018 3533 3583 3508 3567 0 +32.31(+0.91%)
Jan 19, 2018 3494 3546 3480 3534 0 +48.66(+1.40%)
Jan 18, 2018 3472 3513 3454 3486 0 +7.31(+0.21%)
Jan 17, 2018 3454 3492 3428 3478 0 +51.66(+1.51%)
Jan 16, 2018 3481 3509 3416 3427 0 -26.78(-0.78%)
Jan 12, 2018 3453 3453 3453 3453 0 +20.38(+0.59%)
Jan 11, 2018 3407 3451 3395 3433 0 +41.41(+1.22%)
Jan 10, 2018 3390 3404 3366 3392 0 -12.61(-0.37%)
Jan 09, 2018 3403 3428 3375 3404 0 +4.88(+0.14%)
Jan 08, 2018 3367 3408 3347 3399 0 +26.67(+0.79%)
Jan 05, 2018 3384 3407 3353 3373 0 +7.47(+0.22%)
Jan 04, 2018 3337 3392 3323 3365 0 +42.27(+1.27%)
Jan 03, 2018 3277 3338 3268 3323 0 +47.23(+1.44%)
Jan 02, 2018 3252 3280 3231 3276 0 +40.16(+1.24%)
Dec 29, 2017 3236 3236 3236 3236 0 -14.59(-0.45%)
Dec 28, 2017 3248 3262 3225 3250 0 +9.98(+0.31%)
Dec 27, 2017 3242 3252 3232 3240 0 +7.27(+0.22%)
Dec 26, 2017 3229 3248 3213 3233 0 -6.12(-0.19%)
Dec 22, 2017 3255 3261 3220 3239 0 -9.56(-0.29%)
Dec 21, 2017 3277 3288 3236 3249 0 -16.78(-0.51%)
Dec 20, 2017 3289 3297 3243 3265 0 -13.55(-0.41%)
Dec 19, 2017 3289 3310 3258 3279 0 -16.87(-0.51%)
Dec 18, 2017 3301 3335 3270 3296 0 +12.75(+0.39%)
Dec 15, 2017 3245 3302 3232 3283 0 +46.72(+1.44%)
Dec 14, 2017 3247 3274 3229 3236 0 -5.86(-0.18%)
Dec 13, 2017 3246 3280 3224 3242 0 +3.74(+0.12%)
Dec 12, 2017 3247 3275 3220 3238 0 -22.78(-0.70%)
Dec 11, 2017 3260 3287 3240 3261 0 -0.53(-0.02%)
Dec 08, 2017 3281 3305 3246 3262 0 -7.42(-0.23%)
Dec 07, 2017 3223 3284 3215 3269 0 +46.17(+1.43%)
Dec 06, 2017 3195 3245 3186 3223 0 +15.26(+0.48%)
Dec 05, 2017 3215 3263 3187 3208 0 -3.27(-0.10%)
Dec 04, 2017 3285 3296 3204 3211 0 -58.81(-1.80%)
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.