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 (%)
Jul 31, 2012 1703 1724 1689 1698 0 -6.52(-0.38%)
Jul 30, 2012 1715 1734 1694 1705 0 -20.83(-1.21%)
Jul 27, 2012 1681 1736 1674 1725 0 +43.03(+2.56%)
Jul 26, 2012 1646 1700 1645 1682 0 +47.62(+2.91%)
Jul 25, 2012 1631 1660 1618 1635 0 +6.57(+0.40%)
Jul 24, 2012 1635 1653 1606 1628 0 -18.34(-1.11%)
Jul 23, 2012 1635 1655 1609 1647 0 -23.38(-1.40%)
Jul 20, 2012 1693 1700 1660 1670 0 -33.60(-1.97%)
Jul 19, 2012 1687 1723 1677 1703 0 +29.62(+1.77%)
Jul 18, 2012 1636 1688 1630 1674 0 +51.52(+3.18%)
Jul 17, 2012 1635 1645 1600 1622 0 -8.62(-0.53%)
Jul 16, 2012 1633 1649 1614 1631 0 -19.49(-1.18%)
Jul 14, 2012 1624 1656 1617 1650 0 +0.00(+0.00%)
Jul 13, 2012 1624 1656 1617 1650 0 +39.63(+2.46%)
Jul 12, 2012 1604 1632 1578 1611 0 -59.50(-3.56%)
Jul 11, 2012 1682 1697 1648 1670 0 -3.47(-0.21%)
Jul 10, 2012 1704 1723 1664 1674 0 -19.70(-1.16%)
Jul 09, 2012 1707 1725 1676 1694 0 -12.17(-0.71%)
Jul 06, 2012 1741 1752 1691 1706 0 -70.46(-3.97%)
Jul 05, 2012 1778 1795 1755 1776 0 -20.57(-1.14%)
Jul 03, 2012 1797 1797 1797 0 +24.09(+1.36%)
Jul 02, 2012 1772 1788 1752 1773 0 +2.22(+0.13%)
Jun 30, 2012 1732 1776 1727 1770 0 -0.28(-0.02%)
Jun 29, 2012 1732 1776 1727 1771 0 +87.25(+5.18%)
Jun 28, 2012 1702 1712 1658 1683 0 -32.62(-1.90%)
Jun 27, 2012 1707 1728 1698 1716 0 +15.70(+0.92%)
Jun 26, 2012 1696 1713 1683 1700 0 +6.48(+0.38%)
Jun 25, 2012 1716 1723 1680 1694 0 -35.77(-2.07%)
Jun 22, 2012 1719 1740 1701 1730 0 +26.18(+1.54%)
Jun 21, 2012 1765 1770 1699 1703 0 -65.95(-3.73%)
Jun 20, 2012 1769 1784 1742 1769 0 -4.54(-0.26%)
Jun 19, 2012 1765 1794 1756 1774 0 +14.64(+0.83%)
Jun 18, 2012 1736 1769 1720 1759 0 +4.22(+0.24%)
Jun 15, 2012 1726 1767 1719 1755 0 +39.12(+2.28%)
Jun 14, 2012 1715 1727 1693 1716 0 +11.30(+0.66%)
Jun 13, 2012 1719 1736 1697 1705 0 -19.60(-1.14%)
Jun 12, 2012 1713 1734 1699 1724 0 +26.47(+1.56%)
Jun 11, 2012 1746 1754 1695 1698 0 -36.77(-2.12%)
Jun 08, 2012 1720 1740 1709 1735 0 +7.81(+0.45%)
Jun 07, 2012 1765 1775 1722 1727 0 -26.27(-1.50%)
Jun 06, 2012 1706 1763 1703 1753 0 +60.50(+3.57%)
Jun 05, 2012 1658 1701 1652 1693 0 +27.35(+1.64%)
Jun 04, 2012 1659 1686 1633 1665 0 +11.78(+0.71%)
Jun 02, 2012 1671 1686 1638 1653 0 +0.00(+0.00%)
Jun 01, 2012 1671 1686 1638 1653 0 -43.50(-2.56%)
May 31, 2012 1710 1719 1678 1697 0 -12.90(-0.75%)
May 30, 2012 1724 1733 1690 1710 0 -30.35(-1.74%)
May 29, 2012 1731 1753 1714 1740 0 +31.25(+1.83%)
May 25, 2012 1709 1709 1709 0 -17.87(-1.03%)
May 24, 2012 1736 1753 1697 1727 0 -4.56(-0.26%)
May 23, 2012 1715 1741 1689 1731 0 -2.06(-0.12%)
May 22, 2012 1722 1753 1708 1733 0 +5.82(+0.34%)
May 21, 2012 1691 1732 1662 1728 0 +37.15(+2.20%)
May 18, 2012 1721 1737 1675 1690 0 -33.07(-1.92%)
May 17, 2012 1759 1769 1720 1723 0 -32.11(-1.83%)
May 16, 2012 1787 1797 1749 1756 0 -27.95(-1.57%)
May 15, 2012 1784 1824 1771 1784 0 +14.88(+0.84%)
May 14, 2012 1765 1788 1755 1769 0 -14.17(-0.79%)
May 11, 2012 1767 1805 1757 1783 0 -0.27(-0.02%)
May 10, 2012 1809 1821 1766 1783 0 -21.75(-1.21%)
May 09, 2012 1785 1821 1770 1805 0 -9.00(-0.50%)
May 08, 2012 1815 1828 1770 1814 0 -8.86(-0.49%)
May 07, 2012 1830 1849 1809 1823 0 -14.30(-0.78%)
May 04, 2012 1867 1874 1820 1837 0 -43.08(-2.29%)
May 03, 2012 1909 1928 1863 1880 0 -38.34(-2.00%)
May 02, 2012 1895 1926 1882 1918 0 +7.20(+0.38%)
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.