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 29, 2019 4201 4229 4172 4217 0 +52.51(+1.26%)
Mar 28, 2019 4154 4190 4113 4164 0 +30.11(+0.73%)
Mar 27, 2019 4181 4197 4091 4134 0 -45.34(-1.08%)
Mar 26, 2019 4187 4215 4154 4180 0 +28.36(+0.68%)
Mar 25, 2019 4135 4173 4098 4151 0 +2.00(+0.05%)
Mar 22, 2019 4249 4263 4144 4149 0 -115.28(-2.70%)
Mar 21, 2019 4163 4273 4161 4264 0 +97.38(+2.34%)
Mar 20, 2019 4178 4206 4125 4167 0 -4.65(-0.11%)
Mar 19, 2019 4172 4196 4140 4172 0 +16.42(+0.40%)
Mar 18, 2019 4149 4187 4124 4155 0 +10.30(+0.25%)
Mar 15, 2019 4126 4184 4114 4145 0 +17.70(+0.43%)
Mar 14, 2019 4104 4146 4084 4127 0 +18.10(+0.44%)
Mar 13, 2019 4127 4172 4090 4109 0 +0.21(+0.01%)
Mar 12, 2019 4087 4127 4060 4109 0 +30.74(+0.75%)
Mar 11, 2019 4025 4096 4015 4078 0 +61.02(+1.52%)
Mar 08, 2019 3968 4028 3945 4017 0 -5.16(-0.13%)
Mar 07, 2019 4029 4060 3988 4022 0 -15.32(-0.38%)
Mar 06, 2019 4043 4079 3999 4038 0 -29.70(-0.73%)
Mar 05, 2019 4089 4114 4041 4067 0 -19.84(-0.49%)
Mar 04, 2019 4151 4169 4007 4087 0 -48.89(-1.18%)
Mar 01, 2019 4175 4231 4082 4136 0 +37.00(+0.90%)
Feb 28, 2019 4141 4171 4069 4099 0 -26.31(-0.64%)
Feb 27, 2019 4092 4132 4060 4125 0 +18.99(+0.46%)
Feb 26, 2019 4106 4132 4068 4106 0 -8.03(-0.20%)
Feb 25, 2019 4124 4163 4099 4115 0 +28.30(+0.69%)
Feb 22, 2019 4058 4102 4041 4086 0 +42.88(+1.06%)
Feb 21, 2019 4048 4080 3987 4043 0 -11.38(-0.28%)
Feb 20, 2019 4070 4100 4024 4055 0 +25.21(+0.63%)
Feb 19, 2019 4017 4045 3989 4030 0 +0.00(+0.00%)
Feb 15, 2019 4023 4043 3986 4030 0 +32.74(+0.82%)
Feb 14, 2019 3967 4025 3953 3997 0 +8.45(+0.21%)
Feb 13, 2019 4000 4027 3959 3988 0 -1.45(-0.04%)
Feb 12, 2019 3929 3999 3906 3990 0 +95.50(+2.45%)
Feb 11, 2019 3905 3935 3874 3894 0 +3.41(+0.09%)
Feb 08, 2019 3808 3897 3800 3891 0 +54.47(+1.42%)
Feb 07, 2019 3830 3860 3795 3836 0 -25.22(-0.65%)
Feb 06, 2019 3858 3888 3807 3862 0 +5.69(+0.15%)
Feb 05, 2019 3828 3875 3816 3856 0 +38.00(+1.00%)
Feb 04, 2019 3761 3844 3750 3818 0 +60.74(+1.62%)
Feb 01, 2019 3717 3773 3691 3757 0 +47.20(+1.27%)
Jan 31, 2019 3662 3734 3650 3710 0 +48.63(+1.33%)
Jan 30, 2019 3606 3671 3568 3661 0 +74.40(+2.07%)
Jan 29, 2019 3614 3628 3562 3587 0 -29.75(-0.82%)
Jan 28, 2019 3611 3636 3575 3617 0 -30.84(-0.85%)
Jan 25, 2019 3606 3663 3589 3648 0 +83.16(+2.33%)
Jan 24, 2019 3558 3597 3525 3564 0 -3.52(-0.10%)
Jan 23, 2019 3586 3630 3536 3568 0 -10.44(-0.29%)
Jan 22, 2019 3608 3638 3547 3578 0 -53.05(-1.46%)
Jan 18, 2019 3577 3643 3540 3631 0 +86.65(+2.44%)
Jan 17, 2019 3515 3569 3502 3545 0 +14.57(+0.41%)
Jan 16, 2019 3537 3566 3507 3530 0 -5.80(-0.16%)
Jan 15, 2019 3470 3554 3459 3536 0 +46.47(+1.33%)
Jan 14, 2019 3490 3519 3457 3490 0 -31.94(-0.91%)
Jan 11, 2019 3495 3544 3471 3521 0 +7.38(+0.21%)
Jan 10, 2019 3480 3535 3462 3514 0 +11.77(+0.34%)
Jan 09, 2019 3469 3529 3447 3502 0 +50.47(+1.46%)
Jan 08, 2019 3453 3491 3400 3452 0 +40.33(+1.18%)
Jan 07, 2019 3334 3444 3322 3412 0 +79.68(+2.39%)
Jan 04, 2019 3242 3357 3209 3332 0 +141.02(+4.42%)
Jan 03, 2019 3288 3308 3174 3191 0 -141.74(-4.25%)
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.