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 (%)
Jul 31, 2012 1703 1724 1689 1698 0 -6.52(-0.38%)
Jul 30, 2012 1715 1734 1694 1705 0 -20.83(-1.21%)
Jul 27, 2012 1681 1736 1674 1725 0 +43.03(+2.56%)
Jul 26, 2012 1646 1700 1645 1682 0 +47.62(+2.91%)
Jul 25, 2012 1631 1660 1618 1635 0 +6.57(+0.40%)
Jul 24, 2012 1635 1653 1606 1628 0 -18.34(-1.11%)
Jul 23, 2012 1635 1655 1609 1647 0 -23.38(-1.40%)
Jul 20, 2012 1693 1700 1660 1670 0 -33.60(-1.97%)
Jul 19, 2012 1687 1723 1677 1703 0 +29.62(+1.77%)
Jul 18, 2012 1636 1688 1630 1674 0 +51.52(+3.18%)
Jul 17, 2012 1635 1645 1600 1622 0 -8.62(-0.53%)
Jul 16, 2012 1633 1649 1614 1631 0 -19.49(-1.18%)
Jul 14, 2012 1624 1656 1617 1650 0 +0.00(+0.00%)
Jul 13, 2012 1624 1656 1617 1650 0 +39.63(+2.46%)
Jul 12, 2012 1604 1632 1578 1611 0 -59.50(-3.56%)
Jul 11, 2012 1682 1697 1648 1670 0 -3.47(-0.21%)
Jul 10, 2012 1704 1723 1664 1674 0 -19.70(-1.16%)
Jul 09, 2012 1707 1725 1676 1694 0 -12.17(-0.71%)
Jul 06, 2012 1741 1752 1691 1706 0 -70.46(-3.97%)
Jul 05, 2012 1778 1795 1755 1776 0 -20.57(-1.14%)
Jul 03, 2012 1797 1797 1797 0 +24.09(+1.36%)
Jul 02, 2012 1772 1788 1752 1773 0 +2.22(+0.13%)
Jun 30, 2012 1732 1776 1727 1770 0 -0.28(-0.02%)
Jun 29, 2012 1732 1776 1727 1771 0 +87.25(+5.18%)
Jun 28, 2012 1702 1712 1658 1683 0 -32.62(-1.90%)
Jun 27, 2012 1707 1728 1698 1716 0 +15.70(+0.92%)
Jun 26, 2012 1696 1713 1683 1700 0 +6.48(+0.38%)
Jun 25, 2012 1716 1723 1680 1694 0 -35.77(-2.07%)
Jun 22, 2012 1719 1740 1701 1730 0 +26.18(+1.54%)
Jun 21, 2012 1765 1770 1699 1703 0 -65.95(-3.73%)
Jun 20, 2012 1769 1784 1742 1769 0 -4.54(-0.26%)
Jun 19, 2012 1765 1794 1756 1774 0 +14.64(+0.83%)
Jun 18, 2012 1736 1769 1720 1759 0 +4.22(+0.24%)
Jun 15, 2012 1726 1767 1719 1755 0 +39.12(+2.28%)
Jun 14, 2012 1715 1727 1693 1716 0 +11.30(+0.66%)
Jun 13, 2012 1719 1736 1697 1705 0 -19.60(-1.14%)
Jun 12, 2012 1713 1734 1699 1724 0 +26.47(+1.56%)
Jun 11, 2012 1746 1754 1695 1698 0 -36.77(-2.12%)
Jun 08, 2012 1720 1740 1709 1735 0 +7.81(+0.45%)
Jun 07, 2012 1765 1775 1722 1727 0 -26.27(-1.50%)
Jun 06, 2012 1706 1763 1703 1753 0 +60.50(+3.57%)
Jun 05, 2012 1658 1701 1652 1693 0 +27.35(+1.64%)
Jun 04, 2012 1659 1686 1633 1665 0 +11.78(+0.71%)
Jun 02, 2012 1671 1686 1638 1653 0 +0.00(+0.00%)
Jun 01, 2012 1671 1686 1638 1653 0 -43.50(-2.56%)
May 31, 2012 1710 1719 1678 1697 0 -12.90(-0.75%)
May 30, 2012 1724 1733 1690 1710 0 -30.35(-1.74%)
May 29, 2012 1731 1753 1714 1740 0 +31.25(+1.83%)
May 25, 2012 1709 1709 1709 0 -17.87(-1.03%)
May 24, 2012 1736 1753 1697 1727 0 -4.56(-0.26%)
May 23, 2012 1715 1741 1689 1731 0 -2.06(-0.12%)
May 22, 2012 1722 1753 1708 1733 0 +5.82(+0.34%)
May 21, 2012 1691 1732 1662 1728 0 +37.15(+2.20%)
May 18, 2012 1721 1737 1675 1690 0 -33.07(-1.92%)
May 17, 2012 1759 1769 1720 1723 0 -32.11(-1.83%)
May 16, 2012 1787 1797 1749 1756 0 -27.95(-1.57%)
May 15, 2012 1784 1824 1771 1784 0 +14.88(+0.84%)
May 14, 2012 1765 1788 1755 1769 0 -14.17(-0.79%)
May 11, 2012 1767 1805 1757 1783 0 -0.27(-0.02%)
May 10, 2012 1809 1821 1766 1783 0 -21.75(-1.21%)
May 09, 2012 1785 1821 1770 1805 0 -9.00(-0.50%)
May 08, 2012 1815 1828 1770 1814 0 -8.86(-0.49%)
May 07, 2012 1830 1849 1809 1823 0 -14.30(-0.78%)
May 04, 2012 1867 1874 1820 1837 0 -43.08(-2.29%)
May 03, 2012 1909 1928 1863 1880 0 -38.34(-2.00%)
May 02, 2012 1895 1926 1882 1918 0 +7.20(+0.38%)
May 01, 2012 1891 1933 1883 1911 0 +19.72(+1.04%)
Apr 30, 2012 1900 1914 1879 1892 0 -8.59(-0.45%)
Apr 27, 2012 1892 1910 1873 1900 0 +12.61(+0.67%)
Apr 26, 2012 1843 1897 1832 1887 0 +45.13(+2.45%)
Apr 25, 2012 1825 1851 1807 1842 0 +37.15(+2.06%)
Apr 24, 2012 1827 1837 1796 1805 0 -20.08(-1.10%)
Apr 23, 2012 1831 1842 1796 1825 0 -42.24(-2.26%)
Apr 20, 2012 1890 1902 1863 1868 0 -13.65(-0.73%)
Apr 19, 2012 1888 1928 1868 1881 0 -0.02(-0.00%)
Apr 18, 2012 1885 1899 1866 1881 0 -8.47(-0.45%)
Apr 17, 2012 1881 1905 1873 1890 0 +20.95(+1.12%)
Apr 16, 2012 1896 1910 1855 1869 0 -33.48(-1.76%)
Apr 13, 2012 1885 1920 1876 1902 0 -90.21(-4.53%)
Apr 12, 2012 1967 2000 1954 1992 0 +21.63(+1.10%)
Apr 11, 2012 1967 1996 1946 1971 0 +4.68(+0.24%)
Apr 10, 2012 1982 2009 1952 1966 0 -32.45(-1.62%)
Apr 09, 2012 1989 2009 1977 1999 0 -26.39(-1.30%)
Apr 05, 2012 2001 2033 1984 2025 0 -10.63(-0.52%)
Apr 04, 2012 2048 2059 2016 2036 0 -33.58(-1.62%)
Apr 03, 2012 2064 2082 2050 2069 0 +3.91(+0.19%)
Apr 02, 2012 2041 2077 2026 2065 0 +16.45(+0.80%)
Mar 30, 2012 2055 2074 2033 2049 0 +6.28(+0.31%)
Mar 29, 2012 2016 2050 2003 2043 0 +18.50(+0.91%)
Mar 28, 2012 2048 2062 2008 2024 0 -29.27(-1.43%)
Mar 27, 2012 2054 2073 2041 2053 0 -3.70(-0.18%)
Mar 26, 2012 2032 2063 2025 2057 0 +29.52(+1.46%)
Mar 23, 2012 2019 2031 1996 2027 0 +11.46(+0.57%)
Mar 22, 2012 2016 2031 2002 2016 0 -28.34(-1.39%)
Mar 21, 2012 2036 2058 2024 2044 0 +14.20(+0.70%)
Mar 20, 2012 2027 2039 2006 2030 0 -16.24(-0.79%)
Mar 19, 2012 2036 2062 2019 2046 0 -5.35(-0.26%)
Mar 16, 2012 2051 2073 2035 2052 0 -10.13(-0.49%)
Mar 15, 2012 2026 2067 2016 2062 0 +26.26(+1.29%)
Mar 14, 2012 2035 2050 2012 2036 0 -5.91(-0.29%)
Mar 13, 2012 1995 2044 1986 2042 0 +57.48(+2.90%)
Mar 12, 2012 1975 1993 1964 1984 0 -10.12(-0.51%)
Mar 09, 2012 1977 2007 1970 1994 0 +18.47(+0.93%)
Mar 08, 2012 1971 1990 1960 1976 0 +24.18(+1.24%)
Mar 07, 2012 1939 1962 1932 1952 0 +31.96(+1.66%)
Mar 06, 2012 1934 1944 1906 1920 0 -37.99(-1.94%)
Mar 05, 2012 1960 1973 1940 1958 0 -17.20(-0.87%)
Mar 02, 2012 1988 1998 1965 1975 0 -19.40(-0.97%)
Mar 01, 2012 1985 2009 1969 1994 0 +18.97(+0.96%)
Feb 29, 2012 1994 2008 1970 1975 0 -19.50(-0.98%)
Feb 28, 2012 1996 2012 1977 1995 0 -3.94(-0.20%)
Feb 27, 2012 1986 2010 1962 1999 0 -9.27(-0.46%)
Feb 24, 2012 2012 2029 1988 2008 0 +4.18(+0.21%)
Feb 23, 2012 1993 2016 1969 2004 0 +3.34(+0.17%)
Feb 22, 2012 1991 2023 1980 2000 0 +8.04(+0.40%)
Feb 21, 2012 1999 2020 1979 1992 0 -9.33(-0.47%)
Feb 17, 2012 2002 2002 2002 0 -8.44(-0.42%)
Feb 16, 2012 1977 2015 1976 2010 0 +28.51(+1.44%)
Feb 15, 2012 1979 2005 1960 1982 0 +14.48(+0.74%)
Feb 14, 2012 1940 1972 1933 1967 0 +23.47(+1.21%)
Feb 13, 2012 1944 1957 1925 1944 0 +20.53(+1.07%)
Feb 10, 2012 1921 1943 1911 1923 0 -23.64(-1.21%)
Feb 09, 2012 1943 1962 1924 1947 0 +16.03(+0.83%)
Feb 08, 2012 1935 1948 1909 1931 0 -4.33(-0.22%)
Feb 07, 2012 1916 1947 1909 1935 0 +3.91(+0.20%)
Feb 06, 2012 1925 1947 1916 1931 0 -14.92(-0.77%)
Feb 03, 2012 1936 1962 1922 1946 0 +39.73(+2.08%)
Feb 02, 2012 1906 1939 1895 1906 0 +12.18(+0.64%)
Feb 01, 2012 1871 1901 1855 1894 0 +34.85(+1.87%)
Jan 31, 2012 1867 1880 1840 1859 0 +9.50(+0.51%)
Jan 30, 2012 1850 1864 1831 1850 0 -17.13(-0.92%)
Jan 27, 2012 1870 1892 1843 1867 0 -4.34(-0.23%)
Jan 26, 2012 1873 1904 1851 1871 0 +18.16(+0.98%)
Jan 25, 2012 1838 1861 1823 1853 0 +10.99(+0.60%)
Jan 24, 2012 1806 1853 1802 1842 0 +42.70(+2.37%)
Jan 23, 2012 1800 1825 1778 1799 0 -5.19(-0.29%)
Jan 20, 2012 1791 1822 1781 1805 0 +11.14(+0.62%)
Jan 19, 2012 1777 1806 1765 1793 0 +26.41(+1.49%)
Jan 18, 2012 1730 1775 1721 1767 0 +30.19(+1.74%)
Jan 17, 2012 1749 1762 1728 1737 0 +11.63(+0.67%)
Jan 13, 2012 1725 1725 1725 0 -22.07(-1.26%)
Jan 12, 2012 1732 1758 1723 1747 0 -60.53(-3.35%)
Jan 11, 2012 1774 1816 1762 1808 0 +20.43(+1.14%)
Jan 10, 2012 1780 1801 1767 1787 0 +25.38(+1.44%)
Jan 09, 2012 1741 1774 1728 1762 0 +23.19(+1.33%)
Jan 06, 2012 1736 1752 1717 1739 0 -0.66(-0.04%)
Jan 05, 2012 1712 1751 1702 1739 0 +23.49(+1.37%)
Jan 04, 2012 1733 1744 1706 1716 0 +6.22(+0.36%)
Dec 30, 2011 1719 1727 1705 1710 0 -5.93(-0.35%)
Dec 29, 2011 1701 1721 1691 1716 0 +18.81(+1.11%)
Dec 28, 2011 1728 1738 1691 1697 0 -26.42(-1.53%)
Dec 27, 2011 1718 1743 1712 1723 0 +8.07(+0.47%)
Dec 23, 2011 1715 1715 1715 0 +52.71(+3.17%)
Dec 21, 2011 1720 1724 1632 1663 0 -75.48(-4.34%)
Dec 20, 2011 1705 1748 1691 1738 0 +64.36(+3.85%)
Dec 19, 2011 1710 1721 1667 1674 0 -35.24(-2.06%)
Dec 16, 2011 1716 1744 1698 1709 0 +12.72(+0.75%)
Dec 15, 2011 1722 1729 1681 1696 0 -1.25(-0.07%)
Dec 14, 2011 1735 1742 1684 1697 0 -53.09(-3.03%)
Dec 13, 2011 1789 1802 1739 1751 0 -24.84(-1.40%)
Dec 12, 2011 1790 1794 1757 1775 0 -37.48(-2.07%)
Dec 09, 2011 1775 1822 1771 1813 0 +49.28(+2.79%)
Dec 08, 2011 1796 1808 1759 1764 0 -53.73(-2.96%)
Dec 07, 2011 1811 1827 1782 1817 0 +1.04(+0.06%)
Dec 06, 2011 1820 1834 1800 1816 0 -5.80(-0.32%)
Dec 05, 2011 1821 1849 1799 1822 0 +27.17(+1.51%)
Dec 02, 2011 1817 1828 1788 1795 0 -4.33(-0.24%)
Dec 01, 2011 1793 1815 1778 1799 0 +6.47(+0.36%)
Nov 30, 2011 1767 1808 1758 1793 0 +73.00(+4.24%)
Nov 29, 2011 1725 1751 1708 1720 0 -14.94(-0.86%)
Nov 28, 2011 1719 1754 1707 1735 0 +58.83(+3.51%)
Nov 25, 2011 1669 1701 1660 1676 0 -3.39(-0.20%)
Nov 23, 2011 1679 1679 1679 0 -47.17(-2.73%)
Nov 22, 2011 1746 1759 1710 1726 0 -19.27(-1.10%)
Nov 21, 2011 1748 1765 1712 1746 0 -43.43(-2.43%)
Nov 18, 2011 1808 1818 1777 1789 0 -16.57(-0.92%)
Nov 17, 2011 1840 1855 1791 1806 0 -38.06(-2.06%)
Nov 16, 2011 1852 1886 1830 1844 0 -21.82(-1.17%)
Nov 15, 2011 1846 1879 1830 1866 0 +12.38(+0.67%)
Nov 14, 2011 1865 1888 1833 1853 0 -25.66(-1.37%)
Nov 11, 2011 1846 1886 1840 1879 0 +48.23(+2.63%)
Nov 10, 2011 1845 1854 1808 1831 0 +7.94(+0.44%)
Nov 09, 2011 1852 1869 1815 1823 0 -83.92(-4.40%)
Nov 08, 2011 1895 1914 1867 1907 0 +20.70(+1.10%)
Nov 07, 2011 1882 1899 1850 1886 0 +4.21(+0.22%)
Nov 04, 2011 1870 1889 1850 1882 0 -11.38(-0.60%)
Nov 03, 2011 1859 1901 1827 1893 0 +39.72(+2.14%)
Nov 02, 2011 1835 1868 1818 1853 0 +31.80(+1.75%)
Nov 01, 2011 1822 1849 1794 1822 0 -47.84(-2.56%)
Oct 31, 2011 1891 1902 1863 1869 0 -32.12(-1.69%)
Oct 28, 2011 1874 1914 1857 1901 0 -8.97(-0.47%)
Oct 27, 2011 1857 1937 1849 1910 0 +103.71(+5.74%)
Oct 26, 2011 1808 1823 1761 1807 0 +10.07(+0.56%)
Oct 25, 2011 1810 1832 1791 1797 0 -30.85(-1.69%)
Oct 24, 2011 1774 1836 1766 1828 0 +57.28(+3.24%)
Oct 21, 2011 1762 1785 1746 1770 0 +30.35(+1.74%)
Oct 20, 2011 1746 1762 1706 1740 0 -1.21(-0.07%)
Oct 19, 2011 1760 1781 1735 1741 0 -34.99(-1.97%)
Oct 18, 2011 1738 1786 1706 1776 0 +47.44(+2.74%)
Oct 17, 2011 1772 1782 1722 1729 0 -57.14(-3.20%)
Oct 14, 2011 1769 1792 1754 1786 0 +41.62(+2.39%)
Oct 13, 2011 1728 1751 1718 1744 0 -1.44(-0.08%)
Oct 12, 2011 1737 1790 1719 1746 0 +58.98(+3.50%)
Oct 11, 2011 1649 1693 1643 1687 0 -3.52(-0.21%)
Oct 10, 2011 1672 1696 1657 1690 0 +48.88(+2.98%)
Oct 07, 2011 1651 1674 1627 1641 0 -16.12(-0.97%)
Oct 06, 2011 1633 1661 1604 1657 0 +40.60(+2.51%)
Oct 05, 2011 1582 1626 1561 1617 0 +35.19(+2.22%)
Oct 04, 2011 1512 1585 1498 1582 0 +43.55(+2.83%)
Oct 03, 2011 1576 1608 1529 1538 0 -55.39(-3.48%)
Sep 30, 2011 1610 1632 1585 1593 0 -40.59(-2.48%)
Sep 29, 2011 1649 1672 1598 1634 0 +17.93(+1.11%)
Sep 28, 2011 1651 1668 1612 1616 0 -31.82(-1.93%)
Sep 27, 2011 1637 1694 1615 1648 0 +47.46(+2.97%)
Sep 26, 2011 1583 1608 1544 1600 0 +21.18(+1.34%)
Sep 23, 2011 1535 1583 1528 1579 0 +36.38(+2.36%)
Sep 22, 2011 1555 1583 1515 1543 0 -67.34(-4.18%)
Sep 21, 2011 1646 1679 1603 1610 0 -26.00(-1.59%)
Sep 20, 2011 1672 1689 1633 1636 0 -19.83(-1.20%)
Sep 19, 2011 1650 1667 1623 1656 0 -31.07(-1.84%)
Sep 16, 2011 1696 1706 1667 1687 0 -4.12(-0.24%)
Sep 15, 2011 1688 1706 1659 1691 0 +26.09(+1.57%)
Sep 14, 2011 1636 1689 1616 1665 0 +54.33(+3.37%)
Sep 13, 2011 1588 1622 1580 1611 0 +24.50(+1.54%)
Sep 12, 2011 1535 1589 1529 1586 0 +24.50(+1.57%)
Sep 09, 2011 1599 1608 1550 1562 0 -57.44(-3.55%)
Sep 08, 2011 1632 1654 1610 1619 0 -22.81(-1.39%)
Sep 07, 2011 1620 1646 1612 1642 0 +49.18(+3.09%)
Sep 06, 2011 1566 1602 1550 1593 0 -13.92(-0.87%)
Sep 02, 2011 1607 1607 1607 0 -55.44(-3.34%)
Sep 01, 2011 1692 1709 1654 1662 0 -29.70(-1.76%)
Aug 31, 2011 1679 1719 1669 1692 0 +29.04(+1.75%)
Aug 30, 2011 1656 1684 1641 1663 0 -3.52(-0.21%)
Aug 29, 2011 1614 1674 1607 1666 0 +81.69(+5.15%)
Aug 26, 2011 1532 1594 1510 1585 0 +51.94(+3.39%)
Aug 25, 2011 1567 1582 1526 1533 0 -51.61(-3.26%)
Aug 24, 2011 1566 1591 1537 1584 0 +9.54(+0.61%)
Aug 23, 2011 1525 1578 1510 1575 0 +67.36(+4.47%)
Aug 22, 2011 1525 1533 1491 1508 0 +20.31(+1.37%)
Aug 19, 2011 1518 1557 1477 1487 0 -35.16(-2.31%)
Aug 18, 2011 1600 1612 1501 1522 0 -146.93(-8.80%)
Aug 17, 2011 1680 1706 1648 1669 0 -4.85(-0.29%)
Aug 16, 2011 1689 1699 1655 1674 0 -32.93(-1.93%)
Aug 15, 2011 1686 1713 1671 1707 0 +36.59(+2.19%)
Aug 12, 2011 1660 1686 1634 1671 0 +5.34(+0.32%)
Aug 11, 2011 1620 1682 1609 1665 0 +60.75(+3.79%)
Aug 10, 2011 1644 1665 1600 1604 0 -78.43(-4.66%)
Aug 09, 2011 1643 1686 1583 1683 0 +80.23(+5.01%)
Aug 08, 2011 1650 1686 1579 1603 0 -119.59(-6.94%)
Aug 05, 2011 1759 1776 1683 1722 0 -31.65(-1.80%)
Aug 04, 2011 1832 1842 1752 1754 0 -103.28(-5.56%)
Aug 03, 2011 1840 1864 1801 1857 0 +21.70(+1.18%)
Aug 02, 2011 1874 1896 1833 1835 0 -60.72(-3.20%)
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.