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 (%)
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%)
Mar 02, 2009 714.56 732.46 693.96 701.93 0 -29.49(-4.03%)
Feb 27, 2009 736.94 755.38 721.38 731.42 0 -12.08(-1.62%)
Feb 26, 2009 766.06 776.84 736.42 743.50 0 -18.69(-2.45%)
Feb 25, 2009 767.52 778.27 747.28 762.19 0 -10.42(-1.35%)
Feb 24, 2009 748.75 777.81 739.93 772.60 0 +32.23(+4.35%)
Feb 23, 2009 772.10 779.55 738.28 740.37 0 -24.65(-3.22%)
Feb 20, 2009 764.33 785.63 751.25 765.02 0 -9.78(-1.26%)
Feb 19, 2009 792.77 806.73 767.80 774.80 0 -7.35(-0.94%)
Feb 18, 2009 795.25 803.47 771.84 782.16 0 -14.09(-1.77%)
Feb 17, 2009 807.92 816.55 787.91 796.25 0 -40.08(-4.79%)
Feb 16, 2009 853.27 862.55 822.82 836.33 0 +0.00(+0.00%)
Feb 13, 2009 853.27 862.55 822.82 836.33 0 -15.44(-1.81%)
Feb 12, 2009 830.30 859.10 811.79 851.77 0 +3.29(+0.39%)
Feb 11, 2009 843.87 868.35 820.26 848.48 0 +13.33(+1.60%)
Feb 10, 2009 877.23 891.45 831.23 835.15 0 -52.74(-5.94%)
Feb 09, 2009 875.14 896.55 859.46 887.89 0 +6.69(+0.76%)
Feb 06, 2009 842.53 890.21 828.67 881.20 0 +45.76(+5.48%)
Feb 05, 2009 797.32 844.72 789.22 835.44 0 +19.47(+2.39%)
Feb 04, 2009 820.11 838.06 804.15 815.98 0 -5.40(-0.66%)
Feb 03, 2009 803.86 826.48 787.90 821.38 0 +20.97(+2.62%)
Feb 02, 2009 780.85 809.17 773.46 800.41 0 +9.96(+1.26%)
Jan 30, 2009 818.09 823.96 784.63 790.45 0 -25.02(-3.07%)
Jan 29, 2009 830.12 841.80 809.10 815.47 0 -22.93(-2.74%)
Jan 28, 2009 826.61 848.57 813.68 838.40 0 +27.53(+3.40%)
Jan 27, 2009 815.86 831.11 789.72 810.87 0 -1.01(-0.13%)
Jan 26, 2009 804.67 836.89 792.61 811.89 0 +14.37(+1.80%)
Jan 23, 2009 766.64 809.13 761.93 797.52 0 +12.88(+1.64%)
Jan 22, 2009 797.39 806.60 766.17 784.64 0 -28.27(-3.48%)
Jan 21, 2009 786.83 815.82 767.57 812.91 0 +34.03(+4.37%)
Jan 20, 2009 814.90 824.35 777.19 778.88 0 -43.69(-5.31%)
Jan 19, 2009 826.03 838.48 798.32 822.58 0 +0.00(+0.00%)
Jan 16, 2009 826.03 838.48 798.32 822.58 0 +10.52(+1.30%)
Jan 15, 2009 798.83 827.13 778.51 812.06 0 +5.98(+0.74%)
Jan 14, 2009 830.39 834.65 795.84 806.08 0 -30.76(-3.68%)
Jan 13, 2009 843.38 862.32 820.16 836.84 0 +8.87(+1.07%)
Jan 12, 2009 838.80 857.72 814.22 827.97 0 -18.53(-2.19%)
Jan 09, 2009 878.76 884.07 832.31 846.50 0 -21.49(-2.48%)
Jan 08, 2009 861.66 889.74 846.50 867.99 0 -2.98(-0.34%)
Jan 07, 2009 850.94 899.04 836.99 870.97 0 -5.23(-0.60%)
Jan 06, 2009 862.18 893.42 850.54 876.19 0 +18.23(+2.12%)
Jan 05, 2009 841.30 866.39 828.44 857.97 0 +7.87(+0.93%)
Jan 02, 2009 828.94 855.53 812.68 850.10 0 +16.03(+1.92%)
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.