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 (%)
Sep 26, 2016 2297 2309 2281 2295 0 -12.81(-0.56%)
Sep 23, 2016 2321 2329 2302 2308 0 -20.08(-0.86%)
Sep 22, 2016 2324 2339 2306 2328 0 +21.47(+0.93%)
Sep 21, 2016 2281 2314 2268 2307 0 +32.27(+1.42%)
Sep 20, 2016 2281 2295 2265 2274 0 +5.91(+0.26%)
Sep 19, 2016 2266 2289 2252 2268 0 +13.03(+0.58%)
Sep 16, 2016 2267 2281 2242 2255 0 -18.25(-0.80%)
Sep 15, 2016 2241 2285 2229 2274 0 +33.18(+1.48%)
Sep 14, 2016 2246 2260 2228 2240 0 -5.40(-0.24%)
Sep 13, 2016 2264 2276 2233 2246 0 -38.33(-1.68%)
Sep 12, 2016 2243 2288 2231 2284 0 +23.84(+1.05%)
Sep 09, 2016 2293 2306 2256 2260 0 -47.32(-2.05%)
Sep 08, 2016 2311 2324 2290 2308 0 -8.09(-0.35%)
Sep 07, 2016 2310 2334 2297 2316 0 +5.29(+0.23%)
Sep 06, 2016 2315 2325 2290 2310 0 -3.04(-0.13%)
Sep 02, 2016 2314 2314 2314 2314 0 +22.18(+0.97%)
Sep 01, 2016 2282 2307 2268 2291 0 +8.44(+0.37%)
Aug 31, 2016 2294 2302 2269 2283 0 -12.22(-0.53%)
Aug 30, 2016 2309 2328 2281 2295 0 -13.49(-0.58%)
Aug 29, 2016 2305 2323 2292 2309 0 +0.49(+0.02%)
Aug 26, 2016 2291 2323 2263 2308 0 +32.22(+1.42%)
Aug 25, 2016 2266 2288 2251 2276 0 +2.68(+0.12%)
Aug 24, 2016 2276 2289 2261 2273 0 -7.90(-0.35%)
Aug 23, 2016 2259 2289 2251 2281 0 +31.13(+1.38%)
Aug 22, 2016 2247 2260 2232 2250 0 -7.59(-0.34%)
Aug 19, 2016 2237 2263 2220 2258 0 +17.58(+0.78%)
Aug 18, 2016 2218 2247 2208 2240 0 +29.04(+1.31%)
Aug 17, 2016 2208 2220 2191 2211 0 +1.42(+0.06%)
Aug 16, 2016 2224 2231 2203 2210 0 -16.82(-0.76%)
Aug 15, 2016 2208 2238 2192 2226 0 +15.32(+0.69%)
Aug 12, 2016 2206 2219 2193 2211 0 -4.46(-0.20%)
Aug 11, 2016 2204 2223 2181 2215 0 +14.02(+0.64%)
Aug 10, 2016 2197 2209 2181 2201 0 +3.57(+0.16%)
Aug 09, 2016 2187 2208 2179 2198 0 +13.99(+0.64%)
Aug 08, 2016 2189 2198 2178 2184 0 -1.80(-0.08%)
Aug 05, 2016 2166 2193 2150 2186 0 +27.72(+1.28%)
Aug 04, 2016 2160 2178 2146 2158 0 +6.22(+0.29%)
Aug 03, 2016 2144 2162 2126 2152 0 +6.19(+0.29%)
Aug 02, 2016 2183 2187 2132 2146 0 -39.89(-1.83%)
Aug 01, 2016 2173 2193 2158 2185 0 +11.18(+0.51%)
Jul 29, 2016 2184 2194 2153 2174 0 -8.51(-0.39%)
Jul 28, 2016 2186 2203 2161 2183 0 -4.42(-0.20%)
Jul 27, 2016 2190 2205 2168 2187 0 +4.85(+0.22%)
Jul 26, 2016 2185 2205 2164 2182 0 -9.39(-0.43%)
Jul 25, 2016 2203 2211 2181 2192 0 -6.63(-0.30%)
Jul 22, 2016 2180 2205 2167 2198 0 +21.59(+0.99%)
Jul 21, 2016 2193 2211 2167 2177 0 -20.35(-0.93%)
Jul 20, 2016 2199 2223 2168 2197 0 +16.78(+0.77%)
Jul 19, 2016 2186 2202 2165 2180 0 +14.53(+0.67%)
Jul 18, 2016 2162 2178 2147 2166 0 +4.89(+0.23%)
Jul 15, 2016 2167 2181 2139 2161 0 -29.43(-1.34%)
Jul 14, 2016 2190 2206 2173 2190 0 +15.15(+0.70%)
Jul 13, 2016 2190 2202 2168 2175 0 -10.02(-0.46%)
Jul 12, 2016 2173 2197 2154 2185 0 +21.84(+1.01%)
Jul 11, 2016 2162 2180 2151 2163 0 +12.70(+0.59%)
Jul 08, 2016 2151 2156 2115 2151 0 +36.36(+1.72%)
Jul 07, 2016 2108 2123 2096 2114 0 +20.20(+0.96%)
Jul 06, 2016 2094 2094 2094 2094 0 +2.02(+0.10%)
Jul 05, 2016 2104 2115 2078 2092 0 -26.79(-1.26%)
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.