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 (%)
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%)
May 03, 2010 1672 1709 1674 1703 0 +26.36(+1.57%)
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%)
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.