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 (%)
Mar 28, 2013 2289 2289 2289 0 +32.98(+1.46%)
Mar 27, 2013 2237 2265 2221 2256 0 +14.97(+0.67%)
Mar 26, 2013 2241 2257 2230 2241 0 +10.31(+0.46%)
Mar 25, 2013 2253 2264 2210 2230 0 -18.65(-0.83%)
Mar 22, 2013 2251 2265 2227 2249 0 +1.65(+0.07%)
Mar 21, 2013 2250 2269 2230 2247 0 -24.52(-1.08%)
Mar 20, 2013 2255 2284 2246 2272 0 +29.81(+1.33%)
Mar 19, 2013 2264 2275 2226 2242 0 -24.49(-1.08%)
Mar 18, 2013 2256 2287 2236 2266 0 -16.37(-0.72%)
Mar 15, 2013 2292 2315 2275 2283 0 -6.54(-0.29%)
Mar 14, 2013 2270 2299 2263 2289 0 +26.14(+1.15%)
Mar 13, 2013 2240 2275 2225 2263 0 +26.65(+1.19%)
Mar 12, 2013 2243 2263 2215 2237 0 -25.05(-1.11%)
Mar 11, 2013 2253 2269 2239 2262 0 -6.88(-0.30%)
Mar 08, 2013 2258 2277 2246 2269 0 +14.13(+0.63%)
Mar 07, 2013 2259 2271 2242 2254 0 +0.39(+0.02%)
Mar 06, 2013 2250 2268 2241 2254 0 +11.27(+0.50%)
Mar 05, 2013 2223 2251 2216 2243 0 +27.44(+1.24%)
Mar 04, 2013 2191 2221 2177 2215 0 +10.87(+0.49%)
Mar 01, 2013 2179 2213 2149 2204 0 +5.83(+0.27%)
Feb 28, 2013 2210 2223 2191 2199 0 -9.79(-0.44%)
Feb 27, 2013 2190 2229 2181 2208 0 +9.45(+0.43%)
Feb 26, 2013 2201 2228 2180 2199 0 -6.66(-0.30%)
Feb 22, 2013 2189 2220 2176 2206 0 +44.72(+2.07%)
Feb 21, 2013 2180 2191 2148 2161 0 -21.86(-1.00%)
Feb 20, 2013 2201 2219 2177 2183 0 -6.22(-0.28%)
Feb 15, 2013 2189 2189 2189 0 +8.84(+0.41%)
Feb 14, 2013 2194 2204 2169 2180 0 -13.60(-0.62%)
Feb 13, 2013 2198 2214 2175 2194 0 +0.56(+0.03%)
Feb 12, 2013 2181 2204 2166 2193 0 +14.21(+0.65%)
Feb 11, 2013 2204 2212 2168 2179 0 -30.63(-1.39%)
Feb 08, 2013 2200 2222 2194 2210 0 +11.73(+0.53%)
Feb 07, 2013 2200 2208 2177 2198 0 -9.91(-0.45%)
Feb 06, 2013 2190 2214 2181 2208 0 +28.14(+1.29%)
Feb 04, 2013 2187 2207 2172 2180 0 -29.96(-1.36%)
Feb 01, 2013 2197 2219 2177 2210 0 +21.33(+0.97%)
Jan 31, 2013 2184 2211 2167 2188 0 -11.33(-0.52%)
Jan 30, 2013 2203 2225 2184 2200 0 +7.91(+0.36%)
Jan 29, 2013 2196 2211 2170 2192 0 -71.91(-3.18%)
Jan 28, 2013 2271 2283 2250 2264 0 -7.14(-0.31%)
Jan 25, 2013 2245 2281 2236 2271 0 +39.49(+1.77%)
Jan 24, 2013 2217 2257 2203 2231 0 +5.91(+0.27%)
Jan 23, 2013 2207 2242 2199 2225 0 +23.04(+1.05%)
Jan 22, 2013 2210 2218 2184 2202 0 -12.54(-0.57%)
Jan 18, 2013 2215 2215 2215 0 -7.48(-0.34%)
Jan 17, 2013 2206 2238 2199 2222 0 +24.98(+1.14%)
Jan 16, 2013 2194 2221 2179 2197 0 -2.99(-0.14%)
Jan 15, 2013 2192 2211 2173 2200 0 -15.33(-0.69%)
Jan 14, 2013 2192 2225 2185 2216 0 +5.28(+0.24%)
Jan 12, 2013 2180 2230 2164 2210 0 +0.00(+0.00%)
Jan 11, 2013 2180 2230 2164 2210 0 +128.86(+6.19%)
Jan 10, 2013 2070 2105 2046 2081 0 +21.40(+1.04%)
Jan 09, 2013 2041 2071 2037 2060 0 +20.68(+1.01%)
Jan 08, 2013 2032 2052 2023 2039 0 -5.29(-0.26%)
Jan 07, 2013 2033 2055 2023 2045 0 +2.58(+0.13%)
Jan 04, 2013 2043 2055 2021 2042 0 -4.55(-0.22%)
Jan 03, 2013 2061 2078 2032 2047 0 -15.30(-0.74%)
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.