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, 2019 4601 4657 4572 4647 0 +46.46(+1.01%)
Apr 29, 2019 4604 4640 4580 4600 0 +3.00(+0.07%)
Apr 26, 2019 4560 4607 4523 4598 0 +38.29(+0.84%)
Apr 25, 2019 4583 4611 4505 4559 0 -12.79(-0.28%)
Apr 24, 2019 4550 4611 4532 4572 0 +39.59(+0.87%)
Apr 23, 2019 4499 4582 4464 4532 0 +96.30(+2.17%)
Apr 22, 2019 4370 4450 4351 4436 0 +59.65(+1.36%)
Apr 18, 2019 4388 4403 4302 4376 0 -0.94(-0.02%)
Apr 17, 2019 4454 4466 4364 4377 0 -58.78(-1.33%)
Apr 16, 2019 4469 4489 4407 4436 0 -17.01(-0.38%)
Apr 15, 2019 4451 4478 4420 4453 0 +5.52(+0.12%)
Apr 12, 2019 4455 4476 4410 4448 0 +7.63(+0.17%)
Apr 11, 2019 4429 4453 4398 4440 0 +25.60(+0.58%)
Apr 10, 2019 4372 4436 4365 4414 0 +48.55(+1.11%)
Apr 09, 2019 4346 4384 4334 4366 0 +0.43(+0.01%)
Apr 08, 2019 4350 4376 4299 4365 0 +5.81(+0.13%)
Apr 05, 2019 4337 4380 4315 4360 0 +47.21(+1.09%)
Apr 04, 2019 4376 4393 4267 4312 0 -65.22(-1.49%)
Apr 03, 2019 4370 4415 4342 4378 0 +35.01(+0.81%)
Apr 02, 2019 4336 4356 4293 4343 0 +8.48(+0.20%)
Apr 01, 2019 4272 4346 4237 4334 0 +117.32(+2.78%)
Mar 29, 2019 4201 4229 4172 4217 0 +52.51(+1.26%)
Mar 28, 2019 4154 4190 4113 4164 0 +30.11(+0.73%)
Mar 27, 2019 4181 4197 4091 4134 0 -45.34(-1.08%)
Mar 26, 2019 4187 4215 4154 4180 0 +28.36(+0.68%)
Mar 25, 2019 4135 4173 4098 4151 0 +2.00(+0.05%)
Mar 22, 2019 4249 4263 4144 4149 0 -115.28(-2.70%)
Mar 21, 2019 4163 4273 4161 4264 0 +97.38(+2.34%)
Mar 20, 2019 4178 4206 4125 4167 0 -4.65(-0.11%)
Mar 19, 2019 4172 4196 4140 4172 0 +16.42(+0.40%)
Mar 18, 2019 4149 4187 4124 4155 0 +10.30(+0.25%)
Mar 15, 2019 4126 4184 4114 4145 0 +17.70(+0.43%)
Mar 14, 2019 4104 4146 4084 4127 0 +18.10(+0.44%)
Mar 13, 2019 4127 4172 4090 4109 0 +0.21(+0.01%)
Mar 12, 2019 4087 4127 4060 4109 0 +30.74(+0.75%)
Mar 11, 2019 4025 4096 4015 4078 0 +61.02(+1.52%)
Mar 08, 2019 3968 4028 3945 4017 0 -5.16(-0.13%)
Mar 07, 2019 4029 4060 3988 4022 0 -15.32(-0.38%)
Mar 06, 2019 4043 4079 3999 4038 0 -29.70(-0.73%)
Mar 05, 2019 4089 4114 4041 4067 0 -19.84(-0.49%)
Mar 04, 2019 4151 4169 4007 4087 0 -48.89(-1.18%)
Mar 01, 2019 4175 4231 4082 4136 0 +37.00(+0.90%)
Feb 28, 2019 4141 4171 4069 4099 0 -26.31(-0.64%)
Feb 27, 2019 4092 4132 4060 4125 0 +18.99(+0.46%)
Feb 26, 2019 4106 4132 4068 4106 0 -8.03(-0.20%)
Feb 25, 2019 4124 4163 4099 4115 0 +28.30(+0.69%)
Feb 22, 2019 4058 4102 4041 4086 0 +42.88(+1.06%)
Feb 21, 2019 4048 4080 3987 4043 0 -11.38(-0.28%)
Feb 20, 2019 4070 4100 4024 4055 0 +25.21(+0.63%)
Feb 19, 2019 4017 4045 3989 4030 0 +0.00(+0.00%)
Feb 15, 2019 4023 4043 3986 4030 0 +32.74(+0.82%)
Feb 14, 2019 3967 4025 3953 3997 0 +8.45(+0.21%)
Feb 13, 2019 4000 4027 3959 3988 0 -1.45(-0.04%)
Feb 12, 2019 3929 3999 3906 3990 0 +95.50(+2.45%)
Feb 11, 2019 3905 3935 3874 3894 0 +3.41(+0.09%)
Feb 08, 2019 3808 3897 3800 3891 0 +54.47(+1.42%)
Feb 07, 2019 3830 3860 3795 3836 0 -25.22(-0.65%)
Feb 06, 2019 3858 3888 3807 3862 0 +5.69(+0.15%)
Feb 05, 2019 3828 3875 3816 3856 0 +38.00(+1.00%)
Feb 04, 2019 3761 3844 3750 3818 0 +60.74(+1.62%)
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.