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 (%)
Oct 29, 2010 1874 1904 1870 1894 0 +15.18(+0.81%)
Oct 28, 2010 1888 1901 1864 1879 0 +1.19(+0.06%)
Oct 27, 2010 1869 1889 1850 1878 0 -9.17(-0.49%)
Oct 25, 2010 1888 1907 1871 1887 0 +5.10(+0.27%)
Oct 22, 2010 1867 1889 1857 1882 0 +20.63(+1.11%)
Oct 21, 2010 1857 1878 1837 1861 0 +17.45(+0.95%)
Oct 20, 2010 1833 1857 1827 1844 0 +19.15(+1.05%)
Oct 19, 2010 1833 1850 1806 1825 0 -57.63(-3.06%)
Oct 18, 2010 1888 1898 1859 1882 0 +2.26(+0.12%)
Oct 15, 2010 1913 1924 1865 1880 0 -37.50(-1.96%)
Oct 14, 2010 1924 1944 1903 1918 0 +1.56(+0.08%)
Oct 13, 2010 1893 1926 1886 1916 0 +46.06(+2.46%)
Oct 12, 2010 1844 1876 1832 1870 0 +35.44(+1.93%)
Oct 11, 2010 1844 1862 1823 1834 0 -14.46(-0.78%)
Oct 08, 2010 1846 1859 1819 1849 0 +11.96(+0.65%)
Oct 07, 2010 1837 1850 1813 1837 0 +1.82(+0.10%)
Oct 06, 2010 1876 1887 1822 1835 0 -49.97(-2.65%)
Oct 05, 2010 1860 1893 1854 1885 0 +42.34(+2.30%)
Oct 04, 2010 1871 1879 1827 1843 0 -41.22(-2.19%)
Oct 01, 2010 1862 1899 1853 1884 0 +45.21(+2.46%)
Sep 30, 2010 1844 1869 1824 1839 0 -18.46(-0.99%)
Sep 29, 2010 1846 1874 1843 1857 0 -2.79(-0.15%)
Sep 28, 2010 1836 1875 1827 1860 0 +18.16(+0.99%)
Sep 27, 2010 1835 1864 1836 1842 0 -12.91(-0.70%)
Sep 24, 2010 1820 1865 1830 1855 0 +45.06(+2.49%)
Sep 23, 2010 1797 1837 1804 1810 0 -12.75(-0.70%)
Sep 22, 2010 1822 1851 1810 1822 0 -17.91(-0.97%)
Sep 21, 2010 1849 1869 1827 1840 0 -13.79(-0.74%)
Sep 20, 2010 1814 1859 1818 1854 0 +34.84(+1.91%)
Sep 17, 2010 1802 1830 1804 1819 0 +6.18(+0.34%)
Sep 15, 2010 1800 1831 1794 1813 0 -1.14(-0.06%)
Sep 14, 2010 1779 1829 1789 1814 0 +14.98(+0.83%)
Sep 13, 2010 1750 1808 1761 1799 0 +48.50(+2.77%)
Sep 10, 2010 1731 1763 1735 1751 0 +9.76(+0.56%)
Sep 09, 2010 1732 1757 1732 1741 0 +7.05(+0.41%)
Sep 08, 2010 1711 1749 1719 1734 0 +20.82(+1.22%)
Sep 07, 2010 1709 1731 1707 1713 0 -7.65(-0.44%)
Sep 03, 2010 1721 1721 1721 0 +24.76(+1.46%)
Sep 02, 2010 1661 1704 1671 1696 0 +10.06(+0.60%)
Sep 01, 2010 1644 1691 1655 1686 0 +60.01(+3.69%)
Aug 31, 2010 1610 1640 1606 1626 0 -1.21(-0.07%)
Aug 30, 2010 1627 1656 1625 1627 0 -24.18(-1.46%)
Aug 27, 2010 1629 1659 1608 1651 0 +19.61(+1.20%)
Aug 26, 2010 1630 1660 1628 1632 0 -8.86(-0.54%)
Aug 25, 2010 1612 1650 1614 1641 0 +1.29(+0.08%)
Aug 24, 2010 1633 1657 1622 1639 0 -22.78(-1.37%)
Aug 23, 2010 1669 1699 1658 1662 0 -14.34(-0.86%)
Aug 20, 2010 1638 1683 1646 1676 0 +18.37(+1.11%)
Aug 19, 2010 1654 1686 1649 1658 0 -18.70(-1.12%)
Aug 18, 2010 1647 1687 1651 1677 0 +13.49(+0.81%)
Aug 17, 2010 1645 1683 1647 1663 0 +18.05(+1.10%)
Aug 16, 2010 1609 1656 1616 1645 0 +6.95(+0.42%)
Aug 13, 2010 1625 1661 1627 1638 0 +2.44(+0.15%)
Aug 12, 2010 1612 1649 1611 1636 0 -24.30(-1.46%)
Aug 11, 2010 1673 1693 1648 1660 0 -58.94(-3.43%)
Aug 10, 2010 1699 1732 1696 1719 0 -14.43(-0.83%)
Aug 09, 2010 1712 1742 1721 1734 0 +14.01(+0.81%)
Aug 06, 2010 1702 1730 1687 1720 0 -14.66(-0.85%)
Aug 05, 2010 1729 1755 1721 1734 0 -29.43(-1.67%)
Aug 04, 2010 1728 1770 1735 1764 0 +28.07(+1.62%)
Aug 03, 2010 1717 1747 1709 1736 0 +12.16(+0.71%)
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.