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 (%)
Apr 29, 2011 2038 2054 2021 2042 0 +7.69(+0.38%)
Apr 28, 2011 2051 2068 2020 2034 0 -25.25(-1.23%)
Apr 27, 2011 2051 2064 2025 2060 0 +8.97(+0.44%)
Apr 26, 2011 2047 2066 2027 2051 0 +7.68(+0.38%)
Apr 25, 2011 2039 2055 2024 2043 0 +12.48(+0.61%)
Apr 21, 2011 2027 2045 2016 2031 0 +4.35(+0.21%)
Apr 20, 2011 2010 2039 1989 2026 0 +69.98(+3.58%)
Apr 19, 2011 1963 1970 1932 1956 0 +4.74(+0.24%)
Apr 18, 2011 1954 1966 1922 1951 0 -11.71(-0.60%)
Apr 15, 2011 1972 1987 1926 1963 0 -124.30(-5.95%)
Apr 14, 2011 2073 2098 2062 2087 0 -4.71(-0.23%)
Apr 13, 2011 2090 2113 2071 2092 0 +30.15(+1.46%)
Apr 12, 2011 2067 2084 2042 2062 0 -19.52(-0.94%)
Apr 11, 2011 2080 2098 2068 2082 0 +10.39(+0.50%)
Apr 08, 2011 2095 2106 2055 2071 0 -14.42(-0.69%)
Apr 07, 2011 2081 2102 2068 2086 0 -0.33(-0.02%)
Apr 06, 2011 2098 2113 2067 2086 0 -4.36(-0.21%)
Apr 05, 2011 2085 2104 2075 2090 0 -0.47(-0.02%)
Apr 04, 2011 2099 2110 2078 2091 0 -1.63(-0.08%)
Apr 01, 2011 2074 2104 2061 2092 0 +21.00(+1.01%)
Mar 31, 2011 2073 2099 2059 2071 0 +14.02(+0.68%)
Mar 30, 2011 2055 2067 2039 2057 0 +10.10(+0.49%)
Mar 29, 2011 2032 2057 2023 2047 0 +24.50(+1.21%)
Mar 28, 2011 2038 2048 2017 2023 0 -9.75(-0.48%)
Mar 25, 2011 2048 2067 2019 2032 0 +12.75(+0.63%)
Mar 24, 2011 1978 2030 1972 2020 0 +61.15(+3.12%)
Mar 23, 2011 1950 1968 1930 1959 0 +23.90(+1.24%)
Mar 22, 2011 1947 1958 1924 1935 0 -5.99(-0.31%)
Mar 21, 2011 1938 1952 1918 1941 0 +40.74(+2.14%)
Mar 18, 2011 1918 1930 1890 1900 0 -5.71(-0.30%)
Mar 17, 2011 1932 1937 1899 1906 0 +1.62(+0.09%)
Mar 16, 2011 1934 1954 1893 1904 0 -33.51(-1.73%)
Mar 15, 2011 1919 1953 1907 1938 0 -37.13(-1.88%)
Mar 14, 2011 1975 2002 1956 1975 0 -6.39(-0.32%)
Mar 11, 2011 1963 1994 1955 1981 0 +9.49(+0.48%)
Mar 10, 2011 1989 1998 1951 1972 0 -46.31(-2.29%)
Mar 09, 2011 2014 2033 1997 2018 0 -2.44(-0.12%)
Mar 08, 2011 1996 2036 1989 2020 0 +42.20(+2.13%)
Mar 07, 2011 2016 2026 1963 1978 0 -33.11(-1.65%)
Mar 04, 2011 2020 2029 1992 2011 0 -12.77(-0.63%)
Mar 03, 2011 2001 2037 1997 2024 0 +41.78(+2.11%)
Mar 02, 2011 1967 2005 1960 1982 0 +9.50(+0.48%)
Mar 01, 2011 2021 2028 1963 1973 0 -25.42(-1.27%)
Feb 28, 2011 2015 2023 1983 1998 0 -13.01(-0.65%)
Feb 25, 2011 1991 2028 1975 2011 0 +40.55(+2.06%)
Feb 24, 2011 1960 1991 1936 1971 0 -10.78(-0.54%)
Feb 23, 2011 2024 2030 1965 1981 0 -54.22(-2.66%)
Feb 22, 2011 2073 2087 2027 2036 0 -58.08(-2.77%)
Feb 18, 2011 2094 2094 2094 0 -5.09(-0.24%)
Feb 17, 2011 2083 2109 2069 2099 0 +11.31(+0.54%)
Feb 16, 2011 2072 2102 2060 2087 0 +18.99(+0.92%)
Feb 15, 2011 2063 2085 2050 2068 0 -2.27(-0.11%)
Feb 14, 2011 2054 2085 2051 2071 0 +22.10(+1.08%)
Feb 11, 2011 2038 2058 2028 2049 0 -3.00(-0.15%)
Feb 10, 2011 2026 2066 2018 2052 0 +4.40(+0.21%)
Feb 09, 2011 2062 2074 2033 2047 0 -19.64(-0.95%)
Feb 08, 2011 2060 2077 2042 2067 0 +0.57(+0.03%)
Feb 07, 2011 2055 2083 2043 2066 0 +19.98(+0.98%)
Feb 04, 2011 2037 2058 2023 2046 0 -4.22(-0.21%)
Feb 03, 2011 2044 2064 2024 2051 0 +7.57(+0.37%)
Feb 02, 2011 2022 2063 2012 2043 0 +8.73(+0.43%)
Feb 01, 2011 2007 2045 2000 2034 0 +39.23(+1.97%)
Jan 31, 2011 1983 2006 1973 1995 0 +12.01(+0.61%)
Jan 28, 2011 2034 2051 1972 1983 0 -52.41(-2.57%)
Jan 27, 2011 2037 2052 2017 2035 0 -6.50(-0.32%)
Jan 26, 2011 2018 2054 2007 2042 0 +29.04(+1.44%)
Jan 25, 2011 2024 2035 1987 2013 0 -28.96(-1.42%)
Jan 24, 2011 2049 2066 2025 2042 0 +3.97(+0.19%)
Jan 21, 2011 2054 2077 2029 2038 0 -3.48(-0.17%)
Jan 20, 2011 2060 2077 2021 2041 0 -30.61(-1.48%)
Jan 19, 2011 2090 2110 2060 2072 0 -22.63(-1.08%)
Jan 18, 2011 2103 2129 2073 2095 0 +14.03(+0.67%)
Jan 14, 2011 2081 2081 2081 0 +0.80(+0.04%)
Jan 13, 2011 2078 2099 2053 2080 0 -62.80(-2.93%)
Jan 12, 2011 2129 2158 2103 2143 0 +20.36(+0.96%)
Jan 11, 2011 2118 2139 2103 2122 0 -1.30(-0.06%)
Jan 10, 2011 2104 2141 2093 2123 0 +4.10(+0.19%)
Jan 07, 2011 2128 2138 2093 2119 0 -26.35(-1.23%)
Jan 06, 2011 2138 2158 2128 2146 0 +2.32(+0.11%)
Jan 05, 2011 2117 2156 2101 2143 0 +31.68(+1.50%)
Jan 04, 2011 2129 2135 2084 2112 0 -16.73(-0.79%)
Jan 03, 2011 2105 2147 2103 2128 0 +42.51(+2.04%)
Dec 31, 2010 2098 2108 2079 2086 0 -16.56(-0.79%)
Dec 30, 2010 2099 2120 2094 2103 0 +3.66(+0.17%)
Dec 29, 2010 2092 2112 2084 2099 0 +10.86(+0.52%)
Dec 28, 2010 2096 2104 2079 2088 0 -5.54(-0.26%)
Dec 27, 2010 2076 2103 2060 2094 0 +8.36(+0.40%)
Dec 23, 2010 2077 2094 2071 2085 0 +6.32(+0.30%)
Dec 22, 2010 2076 2088 2064 2079 0 +0.12(+0.01%)
Dec 21, 2010 2073 2090 2060 2079 0 +9.17(+0.44%)
Dec 20, 2010 2074 2086 2047 2070 0 -1.41(-0.07%)
Dec 17, 2010 2059 2082 2049 2071 0 +8.19(+0.40%)
Dec 16, 2010 2030 2066 2016 2063 0 +40.90(+2.02%)
Dec 15, 2010 2022 2047 2005 2022 0 -6.33(-0.31%)
Dec 14, 2010 2017 2048 2003 2028 0 +14.63(+0.73%)
Dec 10, 2010 2004 2022 1991 2014 0 +17.82(+0.89%)
Dec 09, 2010 2004 2013 1985 1996 0 -5.89(-0.29%)
Dec 08, 2010 1988 2011 1979 2002 0 +10.02(+0.50%)
Dec 07, 2010 2008 2020 1986 1992 0 +5.69(+0.29%)
Dec 06, 2010 1984 2002 1970 1986 0 +1.78(+0.09%)
Dec 03, 2010 1965 1993 1958 1984 0 +12.07(+0.61%)
Dec 02, 2010 1940 1978 1930 1972 0 +29.89(+1.54%)
Dec 01, 2010 1919 1953 1912 1942 0 +53.73(+2.85%)
Nov 30, 2010 1872 1897 1861 1888 0 -7.29(-0.38%)
Nov 29, 2010 1893 1905 1866 1896 0 -10.29(-0.54%)
Nov 26, 2010 1893 1919 1886 1906 0 -3.02(-0.16%)
Nov 24, 2010 1883 1909 1909 1909 0 +40.30(+2.16%)
Nov 23, 2010 1878 1890 1851 1869 0 -37.34(-1.96%)
Nov 22, 2010 1883 1912 1868 1906 0 +29.18(+1.55%)
Nov 19, 2010 1878 1894 1857 1877 0 -16.05(-0.85%)
Nov 18, 2010 1874 1907 1871 1893 0 +49.41(+2.68%)
Nov 17, 2010 1843 1863 1828 1844 0 +0.40(+0.02%)
Nov 16, 2010 1866 1879 1829 1843 0 -43.98(-2.33%)
Nov 15, 2010 1903 1916 1880 1887 0 -6.41(-0.34%)
Nov 12, 2010 1910 1928 1880 1894 0 -34.81(-1.81%)
Nov 11, 2010 1918 1942 1894 1928 0 -13.01(-0.67%)
Nov 10, 2010 1929 1956 1910 1941 0 +26.58(+1.39%)
Nov 09, 2010 1932 1948 1905 1915 0 -8.16(-0.42%)
Nov 08, 2010 1921 1941 1906 1923 0 -7.19(-0.37%)
Nov 05, 2010 1938 1946 1918 1930 0 -5.97(-0.31%)
Nov 04, 2010 1936 1954 1919 1936 0 +25.87(+1.35%)
Nov 03, 2010 1902 1916 1883 1910 0 +9.18(+0.48%)
Nov 02, 2010 1892 1913 1890 1901 0 +19.28(+1.02%)
Nov 01, 2010 1900 1912 1867 1882 0 -12.41(-0.66%)
Oct 29, 2010 1874 1904 1870 1894 0 +15.18(+0.81%)
Oct 28, 2010 1888 1901 1864 1879 0 +1.19(+0.06%)
Oct 27, 2010 1869 1889 1850 1878 0 -9.17(-0.49%)
Oct 25, 2010 1888 1907 1871 1887 0 +5.10(+0.27%)
Oct 22, 2010 1867 1889 1857 1882 0 +20.63(+1.11%)
Oct 21, 2010 1857 1878 1837 1861 0 +17.45(+0.95%)
Oct 20, 2010 1833 1857 1827 1844 0 +19.15(+1.05%)
Oct 19, 2010 1833 1850 1806 1825 0 -57.63(-3.06%)
Oct 18, 2010 1888 1898 1859 1882 0 +2.26(+0.12%)
Oct 15, 2010 1913 1924 1865 1880 0 -37.50(-1.96%)
Oct 14, 2010 1924 1944 1903 1918 0 +1.56(+0.08%)
Oct 13, 2010 1893 1926 1886 1916 0 +46.06(+2.46%)
Oct 12, 2010 1844 1876 1832 1870 0 +35.44(+1.93%)
Oct 11, 2010 1844 1862 1823 1834 0 -14.46(-0.78%)
Oct 08, 2010 1846 1859 1819 1849 0 +11.96(+0.65%)
Oct 07, 2010 1837 1850 1813 1837 0 +1.82(+0.10%)
Oct 06, 2010 1876 1887 1822 1835 0 -49.97(-2.65%)
Oct 05, 2010 1860 1893 1854 1885 0 +42.34(+2.30%)
Oct 04, 2010 1871 1879 1827 1843 0 -41.22(-2.19%)
Oct 01, 2010 1862 1899 1853 1884 0 +45.21(+2.46%)
Sep 30, 2010 1844 1869 1824 1839 0 -18.46(-0.99%)
Sep 29, 2010 1846 1874 1843 1857 0 -2.79(-0.15%)
Sep 28, 2010 1836 1875 1827 1860 0 +18.16(+0.99%)
Sep 27, 2010 1835 1864 1836 1842 0 -12.91(-0.70%)
Sep 24, 2010 1820 1865 1830 1855 0 +45.06(+2.49%)
Sep 23, 2010 1797 1837 1804 1810 0 -12.75(-0.70%)
Sep 22, 2010 1822 1851 1810 1822 0 -17.91(-0.97%)
Sep 21, 2010 1849 1869 1827 1840 0 -13.79(-0.74%)
Sep 20, 2010 1814 1859 1818 1854 0 +34.84(+1.91%)
Sep 17, 2010 1802 1830 1804 1819 0 +6.18(+0.34%)
Sep 15, 2010 1800 1831 1794 1813 0 -1.14(-0.06%)
Sep 14, 2010 1779 1829 1789 1814 0 +14.98(+0.83%)
Sep 13, 2010 1750 1808 1761 1799 0 +48.50(+2.77%)
Sep 10, 2010 1731 1763 1735 1751 0 +9.76(+0.56%)
Sep 09, 2010 1732 1757 1732 1741 0 +7.05(+0.41%)
Sep 08, 2010 1711 1749 1719 1734 0 +20.82(+1.22%)
Sep 07, 2010 1709 1731 1707 1713 0 -7.65(-0.44%)
Sep 03, 2010 1721 1721 1721 0 +24.76(+1.46%)
Sep 02, 2010 1661 1704 1671 1696 0 +10.06(+0.60%)
Sep 01, 2010 1644 1691 1655 1686 0 +60.01(+3.69%)
Aug 31, 2010 1610 1640 1606 1626 0 -1.21(-0.07%)
Aug 30, 2010 1627 1656 1625 1627 0 -24.18(-1.46%)
Aug 27, 2010 1629 1659 1608 1651 0 +19.61(+1.20%)
Aug 26, 2010 1630 1660 1628 1632 0 -8.86(-0.54%)
Aug 25, 2010 1612 1650 1614 1641 0 +1.29(+0.08%)
Aug 24, 2010 1633 1657 1622 1639 0 -22.78(-1.37%)
Aug 23, 2010 1669 1699 1658 1662 0 -14.34(-0.86%)
Aug 20, 2010 1638 1683 1646 1676 0 +18.37(+1.11%)
Aug 19, 2010 1654 1686 1649 1658 0 -18.70(-1.12%)
Aug 18, 2010 1647 1687 1651 1677 0 +13.49(+0.81%)
Aug 17, 2010 1645 1683 1647 1663 0 +18.05(+1.10%)
Aug 16, 2010 1609 1656 1616 1645 0 +6.95(+0.42%)
Aug 13, 2010 1625 1661 1627 1638 0 +2.44(+0.15%)
Aug 12, 2010 1612 1649 1611 1636 0 -24.30(-1.46%)
Aug 11, 2010 1673 1693 1648 1660 0 -58.94(-3.43%)
Aug 10, 2010 1699 1732 1696 1719 0 -14.43(-0.83%)
Aug 09, 2010 1712 1742 1721 1734 0 +14.01(+0.81%)
Aug 06, 2010 1702 1730 1687 1720 0 -14.66(-0.85%)
Aug 05, 2010 1729 1755 1721 1734 0 -29.43(-1.67%)
Aug 04, 2010 1728 1770 1735 1764 0 +28.07(+1.62%)
Aug 03, 2010 1717 1747 1709 1736 0 +12.16(+0.71%)
Aug 02, 2010 1700 1736 1701 1723 0 +34.26(+2.03%)
Jul 30, 2010 1655 1698 1650 1689 0 +7.49(+0.45%)
Jul 29, 2010 1669 1702 1656 1682 0 +2.22(+0.13%)
Jul 28, 2010 1677 1707 1668 1679 0 -22.30(-1.31%)
Jul 27, 2010 1693 1717 1685 1702 0 +0.64(+0.04%)
Jul 26, 2010 1672 1706 1674 1701 0 +15.86(+0.94%)
Jul 23, 2010 1637 1688 1642 1685 0 +23.33(+1.40%)
Jul 22, 2010 1609 1670 1617 1662 0 +56.98(+3.55%)
Jul 21, 2010 1621 1643 1596 1605 0 -16.78(-1.03%)
Jul 20, 2010 1566 1624 1568 1622 0 +12.80(+0.80%)
Jul 19, 2010 1587 1618 1589 1609 0 +12.27(+0.77%)
Jul 16, 2010 1616 1639 1592 1597 0 -42.28(-2.58%)
Jul 15, 2010 1626 1647 1620 1639 0 -1.15(-0.07%)
Jul 14, 2010 1619 1653 1621 1640 0 +7.49(+0.46%)
Jul 13, 2010 1614 1651 1603 1633 0 -24.23(-1.46%)
Jul 12, 2010 1629 1667 1633 1657 0 +8.70(+0.53%)
Jul 09, 2010 1611 1653 1621 1648 0 +20.92(+1.29%)
Jul 08, 2010 1614 1643 1610 1627 0 +10.80(+0.67%)
Jul 07, 2010 1566 1621 1568 1616 0 +48.58(+3.10%)
Jul 06, 2010 1568 1603 1554 1568 0 +8.54(+0.55%)
Jul 02, 2010 1552 1575 1539 1559 0 -4.82(-0.31%)
Jul 01, 2010 1567 1592 1539 1564 0 -12.50(-0.79%)
Jun 30, 2010 1576 1608 1570 1577 0 -13.24(-0.83%)
Jun 29, 2010 1613 1633 1579 1590 0 -70.13(-4.22%)
Jun 25, 2010 1636 1670 1629 1660 0 +19.63(+1.20%)
Jun 24, 2010 1645 1672 1635 1640 0 -28.33(-1.70%)
Jun 23, 2010 1660 1687 1651 1669 0 -1.50(-0.09%)
Jun 22, 2010 1680 1716 1668 1670 0 -27.72(-1.63%)
Jun 21, 2010 1709 1736 1690 1698 0 -8.96(-0.52%)
Jun 18, 2010 1681 1718 1692 1707 0 +6.47(+0.38%)
Jun 17, 2010 1687 1716 1682 1700 0 -1.00(-0.06%)
Jun 16, 2010 1660 1709 1669 1701 0 +14.23(+0.84%)
Jun 15, 2010 1637 1693 1646 1687 0 +39.94(+2.42%)
Jun 14, 2010 1629 1673 1633 1647 0 +21.89(+1.35%)
Jun 11, 2010 1587 1629 1583 1625 0 +18.08(+1.12%)
Jun 10, 2010 1570 1609 1572 1607 0 +45.54(+2.92%)
Jun 09, 2010 1551 1598 1553 1562 0 +0.03(+0.00%)
Jun 08, 2010 1557 1577 1529 1562 0 +4.12(+0.26%)
Jun 07, 2010 1575 1605 1553 1558 0 -36.32(-2.28%)
Jun 04, 2010 1594 1635 1585 1594 0 -41.18(-2.52%)
Jun 03, 2010 1608 1651 1605 1635 0 +21.02(+1.30%)
Jun 02, 2010 1565 1616 1559 1614 0 +39.10(+2.48%)
Jun 01, 2010 1573 1615 1570 1575 0 -28.61(-1.78%)
May 28, 2010 1604 1604 1604 0 -15.51(-0.96%)
May 27, 2010 1573 1621 1580 1619 0 +56.02(+3.58%)
May 26, 2010 1551 1599 1543 1563 0 +13.66(+0.88%)
May 25, 2010 1497 1552 1487 1549 0 -4.87(-0.31%)
May 24, 2010 1543 1579 1542 1554 0 -10.03(-0.64%)
May 21, 2010 1506 1570 1494 1564 0 +33.94(+2.22%)
May 20, 2010 1513 1572 1520 1530 0 -54.77(-3.46%)
May 19, 2010 1574 1608 1565 1585 0 -11.50(-0.72%)
May 18, 2010 1608 1638 1588 1597 0 -16.81(-1.04%)
May 17, 2010 1591 1625 1573 1613 0 +3.77(+0.23%)
May 14, 2010 1623 1644 1588 1610 0 -50.27(-3.03%)
May 13, 2010 1651 1690 1650 1660 0 -2.81(-0.17%)
May 12, 2010 1621 1665 1625 1663 0 +30.69(+1.88%)
May 11, 2010 1647 1658 1617 1632 0 -17.18(-1.04%)
May 10, 2010 1620 1654 1615 1649 0 +91.80(+5.89%)
May 07, 2010 1572 1596 1520 1557 0 -27.85(-1.76%)
May 06, 2010 1619 1646 1504 1585 0 -46.34(-2.84%)
May 05, 2010 1632 1657 1615 1632 0 -14.45(-0.88%)
May 04, 2010 1674 1688 1626 1646 0 -56.60(-3.32%)
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.