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 (%)
Dec 31, 2009 1462 1462 1462 0 -15.11(-1.02%)
Dec 30, 2009 1462 1486 1465 1478 0 +1.32(+0.09%)
Dec 29, 2009 1469 1484 1466 1476 0 -1.73(-0.12%)
Dec 28, 2009 1483 1496 1471 1478 0 -11.53(-0.77%)
Dec 24, 2009 1467 1493 1470 1489 0 +15.83(+1.07%)
Dec 23, 2009 1451 1478 1451 1474 0 +24.32(+1.68%)
Dec 22, 2009 1436 1460 1433 1449 0 +7.29(+0.51%)
Dec 21, 2009 1426 1452 1427 1442 0 +3.03(+0.21%)
Dec 18, 2009 1419 1443 1412 1439 0 +20.37(+1.44%)
Dec 17, 2009 1415 1432 1409 1419 0 -11.65(-0.81%)
Dec 16, 2009 1413 1444 1413 1430 0 +21.32(+1.51%)
Dec 15, 2009 1404 1428 1401 1409 0 -9.78(-0.69%)
Dec 14, 2009 1416 1426 1395 1419 0 +17.52(+1.25%)
Dec 11, 2009 1385 1422 1382 1401 0 +12.23(+0.88%)
Dec 10, 2009 1391 1416 1376 1389 0 -14.14(-1.01%)
Dec 09, 2009 1400 1417 1385 1403 0 -4.11(-0.29%)
Dec 08, 2009 1407 1422 1394 1407 0 -12.10(-0.85%)
Dec 07, 2009 1415 1436 1409 1419 0 -11.52(-0.81%)
Dec 04, 2009 1405 1445 1395 1431 0 +35.15(+2.52%)
Dec 03, 2009 1388 1415 1389 1396 0 -5.59(-0.40%)
Dec 02, 2009 1393 1415 1390 1401 0 -3.31(-0.24%)
Dec 01, 2009 1384 1416 1387 1405 0 +26.42(+1.92%)
Nov 30, 2009 1363 1386 1356 1378 0 +9.32(+0.68%)
Nov 27, 2009 1353 1387 1349 1369 0 -42.60(-3.02%)
Nov 25, 2009 1411 1411 1411 0 +24.05(+1.73%)
Nov 24, 2009 1392 1410 1379 1387 0 -12.30(-0.88%)
Nov 23, 2009 1388 1422 1388 1400 0 +19.89(+1.44%)
Nov 20, 2009 1379 1396 1365 1380 0 -4.72(-0.34%)
Nov 19, 2009 1395 1409 1372 1385 0 -27.70(-1.96%)
Nov 18, 2009 1416 1430 1396 1412 0 -23.28(-1.62%)
Nov 17, 2009 1406 1441 1406 1436 0 +8.53(+0.60%)
Nov 16, 2009 1395 1434 1396 1427 0 +29.29(+2.10%)
Nov 13, 2009 1375 1405 1373 1398 0 +33.24(+2.44%)
Nov 12, 2009 1381 1405 1360 1364 0 -24.33(-1.75%)
Nov 11, 2009 1387 1410 1378 1389 0 +14.64(+1.07%)
Nov 10, 2009 1359 1383 1360 1374 0 -4.77(-0.35%)
Nov 09, 2009 1350 1385 1352 1379 0 +33.31(+2.48%)
Nov 06, 2009 1338 1361 1332 1346 0 -5.07(-0.38%)
Nov 05, 2009 1325 1359 1323 1351 0 +19.95(+1.50%)
Nov 04, 2009 1324 1352 1319 1331 0 +17.69(+1.35%)
Nov 03, 2009 1282 1317 1281 1313 0 +11.78(+0.91%)
Nov 02, 2009 1294 1323 1281 1301 0 +4.75(+0.37%)
Oct 30, 2009 1319 1336 1283 1296 0 -47.06(-3.50%)
Oct 29, 2009 1320 1356 1313 1344 0 +25.13(+1.91%)
Oct 28, 2009 1353 1366 1316 1318 0 -37.48(-2.76%)
Oct 27, 2009 1383 1398 1350 1356 0 -32.06(-2.31%)
Oct 26, 2009 1393 1428 1380 1388 0 -11.92(-0.85%)
Oct 23, 2009 1394 1419 1390 1400 0 -2.57(-0.18%)
Oct 22, 2009 1382 1413 1367 1402 0 +5.53(+0.40%)
Oct 21, 2009 1381 1418 1382 1397 0 +4.50(+0.32%)
Oct 20, 2009 1380 1402 1375 1392 0 -6.97(-0.50%)
Oct 19, 2009 1390 1409 1382 1399 0 +8.99(+0.65%)
Oct 16, 2009 1391 1406 1373 1390 0 -19.83(-1.41%)
Oct 15, 2009 1391 1415 1386 1410 0 +0.36(+0.03%)
Oct 14, 2009 1389 1416 1392 1410 0 +29.27(+2.12%)
Oct 13, 2009 1378 1391 1367 1381 0 +2.93(+0.21%)
Oct 12, 2009 1395 1403 1360 1378 0 +8.58(+0.63%)
Oct 09, 2009 1353 1377 1344 1369 0 -10.62(-0.77%)
Oct 08, 2009 1361 1387 1352 1380 0 +21.85(+1.61%)
Oct 07, 2009 1346 1365 1338 1358 0 -5.32(-0.39%)
Oct 06, 2009 1350 1368 1337 1363 0 +22.94(+1.71%)
Oct 05, 2009 1315 1346 1311 1340 0 +32.86(+2.51%)
Oct 02, 2009 1286 1322 1275 1307 0 +10.95(+0.84%)
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.