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, 2017 3011 3036 2984 3008 0 -0.19(-0.01%)
Jul 28, 2017 3003 3036 2981 3008 0 -3.72(-0.12%)
Jul 27, 2017 3058 3075 2970 3012 0 -43.69(-1.43%)
Jul 26, 2017 3045 3074 3030 3056 0 +16.06(+0.53%)
Jul 25, 2017 3014 3054 2997 3040 0 +34.10(+1.13%)
Jul 24, 2017 2984 3012 2976 3006 0 +19.82(+0.66%)
Jul 21, 2017 2976 3002 2963 2986 0 -7.12(-0.24%)
Jul 20, 2017 2993 3010 2968 2993 0 -2.51(-0.08%)
Jul 19, 2017 2968 3004 2958 2995 0 +37.13(+1.26%)
Jul 18, 2017 2952 2967 2930 2958 0 +2.20(+0.07%)
Jul 17, 2017 2959 2981 2930 2956 0 -1.23(-0.04%)
Jul 14, 2017 2940 2971 2924 2957 0 +22.23(+0.76%)
Jul 13, 2017 2945 2962 2915 2935 0 -4.82(-0.16%)
Jul 12, 2017 2909 2948 2890 2940 0 +53.38(+1.85%)
Jul 11, 2017 2869 2897 2854 2886 0 +18.46(+0.64%)
Jul 10, 2017 2867 2889 2846 2868 0 +8.22(+0.29%)
Jul 07, 2017 2843 2876 2826 2860 0 +31.03(+1.10%)
Jul 06, 2017 2821 2851 2803 2829 0 -10.98(-0.39%)
Jul 05, 2017 2813 2854 2797 2840 0 +29.51(+1.05%)
Jul 03, 2017 2857 2870 2805 2810 0 -32.70(-1.15%)
Jun 30, 2017 2850 2870 2829 2843 0 +2.93(+0.10%)
Jun 29, 2017 2879 2890 2808 2840 0 -50.80(-1.76%)
Jun 28, 2017 2874 2905 2844 2891 0 +31.60(+1.11%)
Jun 27, 2017 2899 2916 2849 2859 0 -50.08(-1.72%)
Jun 26, 2017 2927 2951 2896 2909 0 -12.20(-0.42%)
Jun 23, 2017 2904 2942 2887 2921 0 +15.90(+0.55%)
Jun 22, 2017 2895 2922 2868 2906 0 +10.67(+0.37%)
Jun 21, 2017 2888 2910 2869 2895 0 +24.34(+0.85%)
Jun 20, 2017 2888 2915 2856 2871 0 -21.16(-0.73%)
Jun 19, 2017 2878 2907 2863 2892 0 +27.65(+0.97%)
Jun 16, 2017 2867 2885 2835 2864 0 -9.59(-0.33%)
Jun 15, 2017 2862 2885 2826 2874 0 -15.45(-0.53%)
Jun 14, 2017 2919 2931 2862 2889 0 -15.60(-0.54%)
Jun 13, 2017 2900 2920 2870 2905 0 +16.28(+0.56%)
Jun 12, 2017 2870 2923 2801 2888 0 -3.91(-0.14%)
Jun 09, 2017 2972 2989 2851 2892 0 -79.30(-2.67%)
Jun 08, 2017 2982 2995 2940 2972 0 -7.43(-0.25%)
Jun 07, 2017 2984 3000 2962 2979 0 -4.85(-0.16%)
Jun 06, 2017 2973 3007 2960 2984 0 +4.17(+0.14%)
Jun 05, 2017 2998 3017 2966 2980 0 -25.15(-0.84%)
Jun 02, 2017 2999 3024 2974 3005 0 +5.06(+0.17%)
Jun 01, 2017 2983 3009 2956 3000 0 +22.53(+0.76%)
May 31, 2017 2993 3008 2960 2977 0 -13.84(-0.46%)
May 30, 2017 2987 3006 2970 2991 0 +2.07(+0.07%)
May 26, 2017 2995 3011 2971 2989 0 -3.17(-0.11%)
May 25, 2017 2970 3010 2962 2992 0 +35.54(+1.20%)
May 24, 2017 2961 2977 2930 2957 0 +7.19(+0.24%)
May 23, 2017 2949 2973 2926 2950 0 +3.18(+0.11%)
May 22, 2017 2897 2961 2887 2946 0 +52.13(+1.80%)
May 19, 2017 2869 2922 2846 2894 0 +121.81(+4.39%)
May 18, 2017 2777 2810 2737 2772 0 +2.82(+0.10%)
May 17, 2017 2818 2833 2764 2770 0 -73.03(-2.57%)
May 16, 2017 2834 2850 2814 2843 0 +17.49(+0.62%)
May 15, 2017 2805 2835 2796 2825 0 +26.19(+0.94%)
May 12, 2017 2802 2813 2784 2799 0 -2.73(-0.10%)
May 11, 2017 2794 2816 2766 2802 0 -0.66(-0.02%)
May 10, 2017 2790 2813 2775 2802 0 +11.56(+0.41%)
May 09, 2017 2792 2810 2777 2791 0 +8.62(+0.31%)
May 08, 2017 2777 2798 2765 2782 0 +4.01(+0.14%)
May 05, 2017 2754 2784 2740 2778 0 +19.32(+0.70%)
May 04, 2017 2745 2773 2728 2759 0 +30.02(+1.10%)
May 03, 2017 2730 2742 2714 2729 0 -2.00(-0.07%)
May 02, 2017 2725 2745 2703 2731 0 +5.77(+0.21%)
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.