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 (%)
May 29, 2009 1016 1043 1002 1036 0 +21.98(+2.17%)
May 28, 2009 1009 1026 984.72 1014 0 +13.93(+1.39%)
May 27, 2009 992.65 1028 985.61 999.85 0 +3.76(+0.38%)
May 26, 2009 962.79 1004 952.34 996.09 0 +27.22(+2.81%)
May 25, 2009 970.04 987.52 953.93 968.87 0 +0.00(+0.00%)
May 22, 2009 970.04 987.52 953.93 968.87 0 +15.11(+1.58%)
May 21, 2009 968.11 976.06 941.13 953.76 0 -28.30(-2.88%)
May 20, 2009 989.95 1016 972.65 982.07 0 -6.99(-0.71%)
May 19, 2009 980.08 1008 969.48 989.06 0 -12.77(-1.27%)
May 18, 2009 1003 1023 975.27 1002 0 +50.41(+5.30%)
May 15, 2009 949.18 970.25 938.14 951.42 0 +8.33(+0.88%)
May 14, 2009 931.26 952.04 925.89 943.10 0 +21.32(+2.31%)
May 13, 2009 945.22 952.55 916.60 921.77 0 -39.01(-4.06%)
May 12, 2009 982.03 986.03 947.24 960.78 0 +0.37(+0.04%)
May 11, 2009 942.98 972.89 929.53 960.42 0 +2.82(+0.29%)
May 08, 2009 963.98 978.69 938.87 957.60 0 +4.77(+0.50%)
May 07, 2009 989.52 992.59 942.59 952.82 0 -22.88(-2.34%)
May 06, 2009 994.38 997.35 951.09 975.70 0 -10.53(-1.07%)
May 05, 2009 974.07 999.42 959.34 986.23 0 +5.98(+0.61%)
May 04, 2009 965.90 987.01 949.29 980.25 0 +41.26(+4.39%)
May 01, 2009 942.50 955.56 922.75 938.99 0 -3.67(-0.39%)
Apr 30, 2009 933.74 962.70 924.51 942.66 0 +15.14(+1.63%)
Apr 29, 2009 912.17 942.38 901.67 927.52 0 +26.82(+2.98%)
Apr 28, 2009 888.06 915.05 881.19 900.69 0 +0.70(+0.08%)
Apr 27, 2009 897.27 914.46 881.44 900.00 0 -7.92(-0.87%)
Apr 24, 2009 897.55 920.80 886.27 907.92 0 +14.73(+1.65%)
Apr 23, 2009 911.86 920.93 878.21 893.19 0 -48.60(-5.16%)
Apr 22, 2009 910.24 962.75 903.36 941.79 0 +31.12(+3.42%)
Apr 21, 2009 892.01 916.50 884.41 910.67 0 +13.13(+1.46%)
Apr 20, 2009 911.51 917.78 888.66 897.54 0 -32.71(-3.52%)
Apr 17, 2009 926.70 937.82 908.35 930.25 0 +9.26(+1.01%)
Apr 16, 2009 914.19 927.97 893.23 920.99 0 +20.33(+2.26%)
Apr 15, 2009 904.77 930.60 878.69 900.66 0 -25.67(-2.77%)
Apr 14, 2009 934.89 947.57 916.63 926.33 0 -24.23(-2.55%)
Apr 13, 2009 936.66 958.93 920.25 950.56 0 +3.54(+0.37%)
Apr 10, 2009 937.91 954.68 925.65 947.02 0 +0.00(+0.00%)
Apr 09, 2009 937.91 954.68 925.65 947.02 0 +24.11(+2.61%)
Apr 08, 2009 894.65 928.67 887.51 922.91 0 +37.77(+4.27%)
Apr 07, 2009 884.65 896.88 868.78 885.14 0 -13.29(-1.48%)
Apr 06, 2009 904.15 909.83 879.83 898.43 0 -15.94(-1.74%)
Apr 03, 2009 896.87 916.47 876.78 914.37 0 +18.73(+2.09%)
Apr 02, 2009 874.42 924.63 867.73 895.64 0 +43.81(+5.14%)
Apr 01, 2009 829.43 860.03 814.57 851.83 0 +26.75(+3.24%)
Mar 31, 2009 816.89 848.62 810.95 825.08 0 +20.11(+2.50%)
Mar 30, 2009 807.07 815.97 786.14 804.97 0 -16.67(-2.03%)
Mar 27, 2009 839.17 845.06 814.68 821.64 0 -42.05(-4.87%)
Mar 26, 2009 832.89 866.81 823.29 863.69 0 +42.47(+5.17%)
Mar 25, 2009 819.84 838.87 797.07 821.23 0 +6.63(+0.81%)
Mar 24, 2009 829.14 835.28 804.32 814.59 0 -25.17(-3.00%)
Mar 23, 2009 813.70 841.76 798.54 839.77 0 +60.54(+7.77%)
Mar 20, 2009 819.50 825.44 774.51 779.22 0 -35.71(-4.38%)
Mar 19, 2009 823.83 835.05 805.10 814.94 0 -1.01(-0.12%)
Mar 18, 2009 773.84 826.13 768.51 815.95 0 +36.01(+4.62%)
Mar 17, 2009 759.35 782.00 748.84 779.94 0 +20.56(+2.71%)
Mar 16, 2009 770.29 781.06 755.24 759.38 0 -6.32(-0.83%)
Mar 13, 2009 769.84 777.76 750.76 765.70 0 -0.81(-0.11%)
Mar 12, 2009 744.14 772.96 733.91 766.51 0 +21.50(+2.89%)
Mar 11, 2009 742.24 762.53 729.12 745.01 0 +6.04(+0.82%)
Mar 10, 2009 699.13 741.71 688.16 738.97 0 +54.93(+8.03%)
Mar 09, 2009 690.17 703.42 673.52 684.04 0 -9.43(-1.36%)
Mar 06, 2009 699.09 707.85 677.94 693.47 0 +0.24(+0.03%)
Mar 05, 2009 711.80 719.09 686.68 693.24 0 -29.71(-4.11%)
Mar 04, 2009 713.40 738.19 708.24 722.95 0 +17.38(+2.46%)
Mar 03, 2009 705.47 724.96 694.96 705.57 0 +3.64(+0.52%)
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.