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, 2019 4601 4657 4572 4647 0 +46.46(+1.01%)
Apr 29, 2019 4604 4640 4580 4600 0 +3.00(+0.07%)
Apr 26, 2019 4560 4607 4523 4598 0 +38.29(+0.84%)
Apr 25, 2019 4583 4611 4505 4559 0 -12.79(-0.28%)
Apr 24, 2019 4550 4611 4532 4572 0 +39.59(+0.87%)
Apr 23, 2019 4499 4582 4464 4532 0 +96.30(+2.17%)
Apr 22, 2019 4370 4450 4351 4436 0 +59.65(+1.36%)
Apr 18, 2019 4388 4403 4302 4376 0 -0.94(-0.02%)
Apr 17, 2019 4454 4466 4364 4377 0 -58.78(-1.33%)
Apr 16, 2019 4469 4489 4407 4436 0 -17.01(-0.38%)
Apr 15, 2019 4451 4478 4420 4453 0 +5.52(+0.12%)
Apr 12, 2019 4455 4476 4410 4448 0 +7.63(+0.17%)
Apr 11, 2019 4429 4453 4398 4440 0 +25.60(+0.58%)
Apr 10, 2019 4372 4436 4365 4414 0 +48.55(+1.11%)
Apr 09, 2019 4346 4384 4334 4366 0 +0.43(+0.01%)
Apr 08, 2019 4350 4376 4299 4365 0 +5.81(+0.13%)
Apr 05, 2019 4337 4380 4315 4360 0 +47.21(+1.09%)
Apr 04, 2019 4376 4393 4267 4312 0 -65.22(-1.49%)
Apr 03, 2019 4370 4415 4342 4378 0 +35.01(+0.81%)
Apr 02, 2019 4336 4356 4293 4343 0 +8.48(+0.20%)
Apr 01, 2019 4272 4346 4237 4334 0 +117.32(+2.78%)
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%)
Jan 02, 2019 3275 3362 3250 3333 0 -8.08(-0.24%)
Dec 31, 2018 3326 3359 3292 3341 0 -45.56(-1.35%)
Dec 28, 2018 3399 3442 3331 3386 0 +8.81(+0.26%)
Dec 27, 2018 3284 3381 3250 3377 0 +34.36(+1.03%)
Dec 26, 2018 3198 3347 3176 3343 0 +168.91(+5.32%)
Dec 24, 2018 3200 3260 3157 3174 0 -49.38(-1.53%)
Dec 21, 2018 3343 3378 3215 3223 0 -109.92(-3.30%)
Dec 20, 2018 3384 3420 3260 3333 0 -60.34(-1.78%)
Dec 19, 2018 3431 3513 3359 3394 0 -41.64(-1.21%)
Dec 18, 2018 3422 3473 3394 3435 0 +49.62(+1.47%)
Dec 17, 2018 3471 3493 3366 3386 0 -98.77(-2.83%)
Dec 14, 2018 3520 3566 3467 3485 0 -73.80(-2.07%)
Dec 13, 2018 3594 3626 3528 3558 0 -29.51(-0.82%)
Dec 12, 2018 3611 3653 3563 3588 0 +43.06(+1.21%)
Dec 11, 2018 3612 3654 3519 3545 0 -3.35(-0.09%)
Dec 10, 2018 3485 3572 3456 3548 0 +53.36(+1.53%)
Dec 07, 2018 3600 3637 3466 3495 0 -126.97(-3.51%)
Dec 06, 2018 3549 3638 3477 3622 0 +16.16(+0.45%)
Dec 04, 2018 3723 3760 3591 3606 0 -141.30(-3.77%)
Dec 03, 2018 3773 3814 3704 3747 0 +36.94(+1.00%)
Nov 30, 2018 3687 3735 3627 3710 0 +45.21(+1.23%)
Nov 29, 2018 3632 3701 3605 3665 0 +8.06(+0.22%)
Nov 28, 2018 3559 3676 3538 3657 0 +130.73(+3.71%)
Nov 27, 2018 3526 3584 3488 3526 0 -16.86(-0.48%)
Nov 26, 2018 3501 3557 3470 3543 0 +87.51(+2.53%)
Nov 23, 2018 3434 3491 3410 3455 0 -17.21(-0.50%)
Nov 21, 2018 3472 3472 3472 3472 0 +112.10(+3.34%)
Nov 20, 2018 3343 3422 3292 3360 0 -48.63(-1.43%)
Nov 19, 2018 3575 3585 3389 3409 0 -171.50(-4.79%)
Nov 16, 2018 3579 3624 3522 3581 0 -12.83(-0.36%)
Nov 15, 2018 3483 3608 3469 3593 0 +101.52(+2.91%)
Nov 14, 2018 3552 3590 3464 3492 0 -20.98(-0.60%)
Nov 13, 2018 3519 3580 3473 3513 0 +10.05(+0.29%)
Nov 12, 2018 3589 3599 3471 3503 0 -111.43(-3.08%)
Nov 09, 2018 3637 3665 3564 3614 0 -50.36(-1.37%)
Nov 08, 2018 3628 3684 3597 3665 0 +63.22(+1.76%)
Nov 07, 2018 3524 3624 3518 3601 0 +116.26(+3.34%)
Nov 06, 2018 3474 3520 3444 3485 0 +3.16(+0.09%)
Nov 05, 2018 3510 3527 3434 3482 0 -15.96(-0.46%)
Nov 02, 2018 3541 3569 3469 3498 0 -15.52(-0.44%)
Nov 01, 2018 3465 3548 3396 3513 0 +55.09(+1.59%)
Oct 31, 2018 3450 3525 3428 3458 0 +61.97(+1.82%)
Oct 30, 2018 3342 3422 3316 3396 0 +53.98(+1.62%)
Oct 29, 2018 3463 3485 3267 3342 0 -40.73(-1.20%)
Oct 26, 2018 3362 3460 3324 3383 0 +29.32(+0.87%)
Oct 24, 2018 3502 3530 3348 3354 0 -169.68(-4.82%)
Oct 23, 2018 3449 3552 3401 3523 0 +50.45(+1.45%)
Oct 22, 2018 3442 3506 3401 3473 0 +48.29(+1.41%)
Oct 19, 2018 3503 3551 3417 3425 0 -63.74(-1.83%)
Oct 18, 2018 3543 3565 3464 3488 0 -78.06(-2.19%)
Oct 17, 2018 3577 3590 3519 3567 0 -10.59(-0.30%)
Oct 16, 2018 3503 3597 3488 3577 0 +120.75(+3.49%)
Oct 15, 2018 3507 3531 3429 3456 0 -53.82(-1.53%)
Oct 12, 2018 3470 3538 3436 3510 0 +121.29(+3.58%)
Oct 11, 2018 3422 3480 3366 3389 0 -52.46(-1.52%)
Oct 10, 2018 3592 3603 3433 3441 0 -178.20(-4.92%)
Oct 09, 2018 3652 3696 3592 3620 0 -40.96(-1.12%)
Oct 08, 2018 3753 3774 3619 3660 0 -111.41(-2.95%)
Oct 05, 2018 3789 3828 3736 3772 0 -18.65(-0.49%)
Oct 04, 2018 3845 3871 3748 3791 0 -74.82(-1.94%)
Oct 03, 2018 3865 3896 3841 3865 0 +10.12(+0.26%)
Oct 02, 2018 3906 3920 3841 3855 0 -50.97(-1.30%)
Oct 01, 2018 3942 3964 3891 3906 0 -20.75(-0.53%)
Sep 28, 2018 3910 3950 3885 3927 0 +8.80(+0.22%)
Sep 27, 2018 3913 3943 3894 3918 0 +14.39(+0.37%)
Sep 26, 2018 3931 3963 3890 3904 0 -28.71(-0.73%)
Sep 25, 2018 3899 3954 3887 3932 0 +39.22(+1.01%)
Sep 24, 2018 3862 3911 3824 3893 0 +13.64(+0.35%)
Sep 21, 2018 3911 3931 3862 3880 0 -21.78(-0.56%)
Sep 20, 2018 3868 3915 3844 3901 0 +56.75(+1.48%)
Sep 19, 2018 3869 3881 3803 3845 0 -26.56(-0.69%)
Sep 18, 2018 3866 3922 3838 3871 0 +5.86(+0.15%)
Sep 17, 2018 3958 3980 3855 3865 0 -110.24(-2.77%)
Sep 14, 2018 3950 4010 3928 3976 0 +29.32(+0.74%)
Sep 13, 2018 3945 3984 3920 3946 0 +15.77(+0.40%)
Sep 12, 2018 3921 3945 3872 3931 0 -186.19(-4.52%)
Sep 11, 2018 4100 4141 4087 4117 0 +10.70(+0.26%)
Sep 10, 2018 4103 4128 4074 4106 0 +19.65(+0.48%)
Sep 07, 2018 4067 4124 4042 4086 0 -1.75(-0.04%)
Sep 06, 2018 4067 4110 4037 4088 0 +20.08(+0.49%)
Sep 05, 2018 4118 4135 4025 4068 0 -61.30(-1.48%)
Sep 04, 2018 4122 4150 4083 4129 0 -3.55(-0.09%)
Aug 31, 2018 4133 4133 4133 4133 0 +8.90(+0.22%)
Aug 30, 2018 4113 4156 4090 4124 0 +0.74(+0.02%)
Aug 29, 2018 4115 4148 4092 4123 0 +8.16(+0.20%)
Aug 28, 2018 4100 4145 4070 4115 0 +23.34(+0.57%)
Aug 27, 2018 4126 4167 4067 4092 0 -5.76(-0.14%)
Aug 24, 2018 4043 4113 4012 4098 0 +161.23(+4.10%)
Aug 23, 2018 3925 3984 3892 3936 0 +31.69(+0.81%)
Aug 22, 2018 3862 3918 3854 3905 0 +34.84(+0.90%)
Aug 21, 2018 3851 3901 3841 3870 0 +26.13(+0.68%)
Aug 20, 2018 3835 3867 3807 3844 0 +4.88(+0.13%)
Aug 17, 2018 3839 3862 3793 3839 0 -9.76(-0.25%)
Aug 16, 2018 3843 3869 3814 3848 0 +30.51(+0.80%)
Aug 15, 2018 3835 3855 3772 3818 0 -41.16(-1.07%)
Aug 14, 2018 3844 3877 3822 3859 0 +27.41(+0.72%)
Aug 13, 2018 3857 3883 3814 3832 0 -17.35(-0.45%)
Aug 10, 2018 3833 3873 3817 3849 0 -9.20(-0.24%)
Aug 09, 2018 3852 3893 3837 3858 0 +14.59(+0.38%)
Aug 08, 2018 3846 3869 3812 3844 0 -4.40(-0.11%)
Aug 07, 2018 3844 3880 3816 3848 0 +9.98(+0.26%)
Aug 06, 2018 3784 3849 3751 3838 0 +49.97(+1.32%)
Aug 03, 2018 3778 3800 3733 3788 0 +17.75(+0.47%)
Aug 02, 2018 3681 3779 3676 3770 0 +61.99(+1.67%)
Aug 01, 2018 3700 3749 3684 3708 0 +5.33(+0.14%)
Jul 31, 2018 3697 3742 3662 3703 0 +20.17(+0.55%)
Jul 30, 2018 3781 3805 3657 3683 0 -107.31(-2.83%)
Jul 27, 2018 3889 3907 3758 3790 0 -68.37(-1.77%)
Jul 26, 2018 3846 3893 3819 3859 0 -1.61(-0.04%)
Jul 25, 2018 3802 3876 3788 3860 0 +58.69(+1.54%)
Jul 24, 2018 3827 3878 3788 3802 0 -30.40(-0.79%)
Jul 23, 2018 3828 3849 3792 3832 0 -3.28(-0.09%)
Jul 20, 2018 3847 3870 3825 3835 0 -3.54(-0.09%)
Jul 19, 2018 3853 3877 3819 3839 0 -28.82(-0.75%)
Jul 18, 2018 3864 3888 3840 3868 0 -0.44(-0.01%)
Jul 17, 2018 3840 3888 3812 3868 0 +20.62(+0.54%)
Jul 16, 2018 3865 3878 3834 3847 0 -10.30(-0.27%)
Jul 13, 2018 3859 3880 3823 3858 0 -19.62(-0.51%)
Jul 12, 2018 3814 3889 3794 3877 0 +89.00(+2.35%)
Jul 11, 2018 3784 3816 3761 3788 0 -23.91(-0.63%)
Jul 10, 2018 3811 3852 3785 3812 0 +0.03(+0.00%)
Jul 09, 2018 3820 3851 3776 3812 0 +3.05(+0.08%)
Jul 06, 2018 3772 3820 3760 3809 0 +35.27(+0.93%)
Jul 05, 2018 3762 3797 3727 3774 0 +15.16(+0.40%)
Jul 03, 2018 3759 3759 3759 3759 0 -13.19(-0.35%)
Jul 02, 2018 3704 3780 3674 3772 0 +83.54(+2.26%)
Jun 29, 2018 3685 3724 3666 3688 0 +27.51(+0.75%)
Jun 28, 2018 3608 3678 3595 3661 0 +52.12(+1.44%)
Jun 27, 2018 3690 3728 3596 3609 0 -75.55(-2.05%)
Jun 26, 2018 3681 3719 3657 3684 0 +8.00(+0.22%)
Jun 25, 2018 3755 3764 3644 3676 0 -102.43(-2.71%)
Jun 22, 2018 3820 3834 3733 3779 0 -37.91(-0.99%)
Jun 21, 2018 3864 3882 3799 3817 0 -41.34(-1.07%)
Jun 20, 2018 3841 3891 3828 3858 0 +31.05(+0.81%)
Jun 19, 2018 3804 3842 3770 3827 0 -21.28(-0.55%)
Jun 18, 2018 3788 3863 3766 3848 0 +25.44(+0.67%)
Jun 15, 2018 3823 3825 3810 3823 0 +16.30(+0.43%)
Jun 14, 2018 3809 3840 3782 3806 0 +8.53(+0.22%)
Jun 13, 2018 3800 3842 3778 3798 0 +2.31(+0.06%)
Jun 12, 2018 3774 3813 3758 3796 0 +27.53(+0.73%)
Jun 11, 2018 3756 3779 3732 3768 0 +13.23(+0.35%)
Jun 08, 2018 3725 3770 3705 3755 0 +22.18(+0.59%)
Jun 07, 2018 3775 3795 3689 3733 0 -45.31(-1.20%)
Jun 06, 2018 3756 3782 3725 3778 0 +36.34(+0.97%)
Jun 05, 2018 3681 3765 3659 3742 0 +36.96(+1.00%)
Jun 04, 2018 3682 3719 3645 3705 0 +22.82(+0.62%)
Jun 01, 2018 3639 3702 3620 3682 0 +88.94(+2.48%)
May 31, 2018 3593 3632 3576 3593 0 +4.22(+0.12%)
May 30, 2018 3581 3627 3556 3589 0 +16.71(+0.47%)
May 29, 2018 3580 3607 3541 3572 0 -34.77(-0.96%)
May 25, 2018 3607 3607 3607 3607 0 -49.04(-1.34%)
May 24, 2018 3655 3693 3607 3656 0 -11.60(-0.32%)
May 23, 2018 3597 3672 3583 3667 0 +41.42(+1.14%)
May 22, 2018 3654 3681 3615 3626 0 -15.32(-0.42%)
May 21, 2018 3669 3686 3616 3641 0 -8.62(-0.24%)
May 18, 2018 3622 3677 3605 3650 0 +28.11(+0.78%)
May 17, 2018 3616 3647 3588 3622 0 +0.69(+0.02%)
May 16, 2018 3631 3650 3596 3621 0 -5.69(-0.16%)
May 15, 2018 3616 3659 3569 3627 0 -14.01(-0.38%)
May 14, 2018 3703 3723 3625 3641 0 -48.98(-1.33%)
May 11, 2018 3690 3712 3663 3690 0 -1.58(-0.04%)
May 10, 2018 3663 3709 3643 3691 0 +37.71(+1.03%)
May 09, 2018 3603 3670 3589 3654 0 +60.95(+1.70%)
May 08, 2018 3564 3607 3547 3593 0 +16.00(+0.45%)
May 07, 2018 3551 3596 3539 3577 0 +32.40(+0.91%)
May 04, 2018 3483 3567 3455 3544 0 +43.67(+1.25%)
May 03, 2018 3462 3520 3426 3501 0 +24.55(+0.71%)
May 02, 2018 3487 3516 3458 3476 0 -21.33(-0.61%)
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.