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 30, 2010 1698 1716 1670 1676 0 -26.25(-1.54%)
Apr 29, 2010 1687 1713 1675 1703 0 +17.36(+1.03%)
Apr 28, 2010 1676 1700 1666 1685 0 -1.90(-0.11%)
Apr 27, 2010 1715 1734 1682 1687 0 -43.06(-2.49%)
Apr 26, 2010 1710 1740 1712 1730 0 +10.93(+0.64%)
Apr 23, 2010 1707 1729 1695 1719 0 +3.91(+0.23%)
Apr 22, 2010 1675 1720 1668 1715 0 +19.05(+1.12%)
Apr 21, 2010 1679 1705 1671 1696 0 +7.39(+0.44%)
Apr 20, 2010 1659 1693 1657 1689 0 +20.35(+1.22%)
Apr 19, 2010 1658 1682 1645 1669 0 -8.66(-0.52%)
Apr 16, 2010 1676 1696 1665 1677 0 -13.10(-0.78%)
Apr 15, 2010 1682 1701 1679 1690 0 -1.69(-0.10%)
Apr 14, 2010 1688 1705 1678 1692 0 +1.31(+0.08%)
Apr 13, 2010 1667 1704 1663 1691 0 +22.31(+1.34%)
Apr 12, 2010 1641 1678 1645 1668 0 +16.60(+1.01%)
Apr 09, 2010 1628 1654 1628 1652 0 +16.39(+1.00%)
Apr 08, 2010 1614 1641 1610 1635 0 +8.98(+0.55%)
Apr 07, 2010 1647 1655 1617 1626 0 -23.26(-1.41%)
Apr 06, 2010 1626 1660 1622 1650 0 +5.73(+0.35%)
Apr 05, 2010 1608 1650 1611 1644 0 +32.81(+2.04%)
Apr 01, 2010 1611 1611 1611 0 +19.91(+1.25%)
Mar 31, 2010 1597 1610 1584 1591 0 -15.96(-0.99%)
Mar 30, 2010 1605 1618 1592 1607 0 -11.12(-0.69%)
Mar 29, 2010 1619 1628 1607 1618 0 -7.97(-0.49%)
Mar 26, 2010 1629 1645 1615 1626 0 -11.57(-0.71%)
Mar 25, 2010 1643 1659 1635 1638 0 -2.04(-0.12%)
Mar 24, 2010 1641 1660 1634 1640 0 -16.83(-1.02%)
Mar 23, 2010 1633 1660 1630 1657 0 +17.10(+1.04%)
Mar 22, 2010 1610 1646 1606 1640 0 +16.88(+1.04%)
Mar 19, 2010 1632 1651 1607 1623 0 -22.14(-1.35%)
Mar 18, 2010 1638 1654 1631 1645 0 +10.01(+0.61%)
Mar 17, 2010 1610 1647 1613 1635 0 +18.20(+1.13%)
Mar 16, 2010 1604 1620 1600 1617 0 +9.85(+0.61%)
Mar 15, 2010 1591 1612 1593 1607 0 +5.59(+0.35%)
Mar 12, 2010 1608 1620 1593 1601 0 -11.32(-0.70%)
Mar 11, 2010 1593 1616 1594 1612 0 +2.16(+0.13%)
Mar 10, 2010 1587 1618 1588 1610 0 +9.33(+0.58%)
Mar 09, 2010 1590 1617 1589 1601 0 -37.05(-2.26%)
Mar 08, 2010 1625 1647 1620 1638 0 +7.04(+0.43%)
Mar 05, 2010 1593 1636 1592 1631 0 +38.22(+2.40%)
Mar 04, 2010 1584 1604 1571 1593 0 -1.48(-0.09%)
Mar 03, 2010 1590 1612 1586 1594 0 -1.15(-0.07%)
Mar 02, 2010 1569 1615 1573 1595 0 +19.28(+1.22%)
Mar 01, 2010 1542 1581 1543 1576 0 +29.07(+1.88%)
Feb 26, 2010 1536 1555 1524 1547 0 +2.75(+0.18%)
Feb 25, 2010 1510 1547 1508 1544 0 +4.18(+0.27%)
Feb 24, 2010 1513 1549 1518 1540 0 +31.38(+2.08%)
Feb 23, 2010 1508 1529 1496 1509 0 -9.66(-0.64%)
Feb 22, 2010 1514 1532 1509 1518 0 +0.06(+0.00%)
Feb 19, 2010 1504 1528 1504 1518 0 +2.84(+0.19%)
Feb 18, 2010 1490 1522 1491 1516 0 +13.76(+0.92%)
Feb 17, 2010 1478 1508 1480 1502 0 +11.46(+0.77%)
Feb 16, 2010 1472 1495 1470 1490 0 +26.29(+1.80%)
Feb 12, 2010 1464 1464 1464 0 +2.14(+0.15%)
Feb 11, 2010 1426 1465 1427 1462 0 +26.70(+1.86%)
Feb 10, 2010 1429 1448 1416 1435 0 -2.29(-0.16%)
Feb 09, 2010 1415 1451 1413 1437 0 +39.46(+2.82%)
Feb 08, 2010 1397 1421 1389 1398 0 -2.20(-0.16%)
Feb 05, 2010 1383 1406 1360 1400 0 +9.32(+0.67%)
Feb 04, 2010 1430 1444 1388 1391 0 -65.04(-4.47%)
Feb 03, 2010 1439 1463 1437 1456 0 +6.84(+0.47%)
Feb 02, 2010 1433 1456 1425 1449 0 +15.68(+1.09%)
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.