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 (%)
Apr 30, 2018 3504 3534 3468 3486 0 -4.88(-0.14%)
Apr 27, 2018 3530 3552 3469 3491 0 -37.26(-1.06%)
Apr 26, 2018 3498 3555 3476 3528 0 +51.44(+1.48%)
Apr 25, 2018 3495 3519 3422 3477 0 -17.48(-0.50%)
Apr 24, 2018 3566 3612 3462 3494 0 -25.39(-0.72%)
Apr 23, 2018 3551 3574 3499 3520 0 -15.25(-0.43%)
Apr 20, 2018 3570 3582 3505 3535 0 -27.85(-0.78%)
Apr 19, 2018 3586 3602 3536 3563 0 -34.92(-0.97%)
Apr 18, 2018 3583 3617 3551 3598 0 +37.10(+1.04%)
Apr 17, 2018 3522 3580 3500 3561 0 +68.44(+1.96%)
Apr 16, 2018 3486 3520 3455 3492 0 +54.12(+1.57%)
Apr 13, 2018 3502 3509 3415 3438 0 -60.39(-1.73%)
Apr 12, 2018 3479 3523 3459 3499 0 +44.32(+1.28%)
Apr 11, 2018 3437 3492 3425 3454 0 -6.16(-0.18%)
Apr 10, 2018 3434 3485 3408 3460 0 +68.82(+2.03%)
Apr 09, 2018 3387 3449 3372 3392 0 +25.27(+0.75%)
Apr 06, 2018 3407 3435 3344 3366 0 -71.24(-2.07%)
Apr 05, 2018 3456 3475 3418 3438 0 +9.91(+0.29%)
Apr 04, 2018 3319 3440 3306 3428 0 +50.93(+1.51%)
Apr 03, 2018 3365 3408 3325 3377 0 +34.19(+1.02%)
Apr 02, 2018 3407 3435 3306 3343 0 -79.39(-2.32%)
Mar 29, 2018 3422 3422 3422 3422 0 +42.48(+1.26%)
Mar 28, 2018 3430 3458 3364 3379 0 -56.34(-1.64%)
Mar 27, 2018 3544 3560 3412 3436 0 -93.20(-2.64%)
Mar 26, 2018 3485 3550 3449 3529 0 +99.26(+2.89%)
Mar 23, 2018 3508 3539 3421 3430 0 -72.24(-2.06%)
Mar 22, 2018 3548 3582 3495 3502 0 -82.33(-2.30%)
Mar 21, 2018 3583 3628 3554 3584 0 +3.39(+0.09%)
Mar 20, 2018 3571 3614 3550 3581 0 +13.71(+0.38%)
Mar 19, 2018 3567 3599 3517 3567 0 -31.48(-0.87%)
Mar 16, 2018 3613 3652 3581 3599 0 -14.83(-0.41%)
Mar 15, 2018 3615 3640 3586 3614 0 +8.74(+0.24%)
Mar 14, 2018 3630 3642 3582 3605 0 -8.15(-0.23%)
Mar 13, 2018 3668 3686 3590 3613 0 -44.58(-1.22%)
Mar 12, 2018 3664 3697 3635 3657 0 -7.52(-0.21%)
Mar 09, 2018 3640 3676 3618 3665 0 +48.43(+1.34%)
Mar 08, 2018 3611 3646 3562 3617 0 +8.51(+0.24%)
Mar 07, 2018 3594 3614 3586 3608 0 +148.55(+4.29%)
Mar 06, 2018 3443 3478 3415 3460 0 +22.61(+0.66%)
Mar 05, 2018 3365 3453 3346 3437 0 +42.88(+1.26%)
Mar 02, 2018 3310 3408 3281 3394 0 +31.20(+0.93%)
Mar 01, 2018 3427 3451 3330 3363 0 -59.71(-1.74%)
Feb 28, 2018 3441 3492 3408 3423 0 +9.02(+0.26%)
Feb 27, 2018 3442 3462 3399 3414 0 -23.39(-0.68%)
Feb 26, 2018 3418 3458 3395 3437 0 +20.84(+0.61%)
Feb 23, 2018 3395 3426 3359 3416 0 +50.46(+1.50%)
Feb 22, 2018 3373 3413 3330 3366 0 -20.34(-0.60%)
Feb 21, 2018 3435 3472 3378 3386 0 -43.89(-1.28%)
Feb 20, 2018 3385 3453 3373 3430 0 +29.81(+0.88%)
Feb 16, 2018 3400 3400 3400 3400 0 +1.68(+0.05%)
Feb 15, 2018 3356 3422 3312 3398 0 +67.75(+2.03%)
Feb 14, 2018 3245 3338 3231 3331 0 +55.27(+1.69%)
Feb 13, 2018 3230 3286 3214 3275 0 +18.11(+0.56%)
Feb 12, 2018 3214 3280 3182 3257 0 +57.61(+1.80%)
Feb 09, 2018 3170 3242 3087 3200 0 +58.91(+1.88%)
Feb 08, 2018 3212 3291 3140 3141 0 -127.09(-3.89%)
Feb 07, 2018 3296 3356 3250 3268 0 -66.98(-2.01%)
Feb 06, 2018 3244 3354 3190 3335 0 -21.98(-0.65%)
Feb 05, 2018 3388 3455 3314 3357 0 -56.66(-1.66%)
Feb 02, 2018 3468 3496 3404 3413 0 -77.23(-2.21%)
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.