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 (%)
Aug 29, 2008 1386 1399 1347 1370 0 -18.40(-1.33%)
Aug 28, 2008 1370 1399 1359 1388 0 +20.35(+1.49%)
Aug 27, 2008 1337 1380 1330 1368 0 +27.35(+2.04%)
Aug 26, 2008 1341 1370 1322 1341 0 -0.83(-0.06%)
Aug 25, 2008 1367 1379 1331 1342 0 -37.45(-2.72%)
Aug 22, 2008 1370 1395 1352 1379 0 +24.62(+1.82%)
Aug 21, 2008 1340 1369 1319 1354 0 -11.87(-0.87%)
Aug 20, 2008 1379 1397 1345 1366 0 -6.56(-0.48%)
Aug 19, 2008 1404 1410 1360 1373 0 -38.85(-2.75%)
Aug 18, 2008 1420 1449 1375 1412 0 -2.89(-0.20%)
Aug 15, 2008 1392 1458 1373 1415 0 +37.98(+2.76%)
Aug 14, 2008 1350 1384 1334 1377 0 +26.82(+1.99%)
Aug 13, 2008 1335 1366 1313 1350 0 +10.22(+0.76%)
Aug 12, 2008 1351 1369 1323 1340 0 -32.06(-2.34%)
Aug 11, 2008 1369 1395 1344 1372 0 -5.65(-0.41%)
Aug 08, 2008 1340 1386 1331 1377 0 +40.94(+3.06%)
Aug 07, 2008 1337 1373 1320 1336 0 -22.75(-1.67%)
Aug 06, 2008 1324 1371 1309 1359 0 +32.29(+2.43%)
Aug 05, 2008 1320 1339 1296 1327 0 +23.49(+1.80%)
Aug 04, 2008 1327 1336 1279 1303 0 -19.82(-1.50%)
Aug 01, 2008 1322 1344 1293 1323 0 +11.26(+0.86%)
Jul 31, 2008 1301 1347 1284 1312 0 +5.06(+0.39%)
Jul 30, 2008 1298 1331 1274 1307 0 +20.31(+1.58%)
Jul 29, 2008 1286 1321 1251 1286 0 +18.78(+1.48%)
Jul 28, 2008 1271 1291 1249 1268 0 -5.94(-0.47%)
Jul 25, 2008 1268 1286 1254 1274 0 +7.10(+0.56%)
Jul 24, 2008 1313 1323 1255 1267 0 -72.57(-5.42%)
Jul 23, 2008 1289 1360 1277 1339 0 +6.57(+0.49%)
Jul 22, 2008 1287 1339 1261 1333 0 +31.73(+2.44%)
Jul 21, 2008 1337 1345 1294 1301 0 -37.23(-2.78%)
Jul 18, 2008 1340 1355 1316 1338 0 -18.26(-1.35%)
Jul 17, 2008 1336 1364 1314 1356 0 +33.39(+2.52%)
Jul 16, 2008 1296 1340 1269 1323 0 +28.09(+2.17%)
Jul 15, 2008 1289 1320 1252 1295 0 -6.75(-0.52%)
Jul 14, 2008 1324 1338 1288 1302 0 -11.08(-0.84%)
Jul 11, 2008 1335 1365 1279 1313 0 -62.74(-4.56%)
Jul 10, 2008 1361 1392 1347 1375 0 +16.58(+1.22%)
Jul 09, 2008 1390 1422 1349 1359 0 -20.09(-1.46%)
Jul 08, 2008 1354 1396 1311 1379 0 -80.42(-5.51%)
Jul 07, 2008 1469 1503 1440 1459 0 -0.30(-0.02%)
Jul 04, 2008 1485 1506 1452 1460 0 +0.00(+0.00%)
Jul 03, 2008 1485 1506 1452 1460 0 -28.80(-1.93%)
Jul 02, 2008 1500 1540 1469 1488 0 +1.52(+0.10%)
Jul 01, 2008 1467 1504 1435 1487 0 -7.36(-0.49%)
Jun 30, 2008 1466 1517 1451 1494 0 +22.01(+1.50%)
Jun 27, 2008 1526 1542 1446 1472 0 -60.76(-3.96%)
Jun 26, 2008 1574 1581 1521 1533 0 -60.83(-3.82%)
Jun 25, 2008 1569 1612 1555 1594 0 +26.25(+1.67%)
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.