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 (%)
Aug 31, 2020 6341 6416 6275 6348 0 -4.26(-0.07%)
Aug 28, 2020 6302 6399 6262 6352 0 +78.61(+1.25%)
Aug 27, 2020 6399 6414 6227 6273 0 -85.71(-1.35%)
Aug 26, 2020 6304 6430 6222 6359 0 +32.05(+0.51%)
Aug 25, 2020 6286 6374 6230 6327 0 +22.83(+0.36%)
Aug 24, 2020 6307 6371 6239 6304 0 +56.11(+0.90%)
Aug 21, 2020 6273 6294 6169 6248 0 -38.13(-0.61%)
Aug 20, 2020 6121 6319 6081 6286 0 +183.32(+3.00%)
Aug 19, 2020 6158 6188 6058 6103 0 -33.89(-0.55%)
Aug 18, 2020 6136 6199 6087 6137 0 +37.02(+0.61%)
Aug 17, 2020 6045 6127 6028 6100 0 +91.91(+1.53%)
Aug 14, 2020 6055 6105 5979 6008 0 -52.29(-0.86%)
Aug 13, 2020 5987 6147 5962 6060 0 +87.15(+1.46%)
Aug 12, 2020 5909 6020 5889 5973 0 +79.51(+1.35%)
Aug 11, 2020 5977 6011 5864 5893 0 -91.58(-1.53%)
Aug 10, 2020 6079 6091 5898 5985 0 -98.40(-1.62%)
Aug 07, 2020 6179 6210 6007 6083 0 -120.94(-1.95%)
Aug 06, 2020 6189 6249 6107 6204 0 +21.99(+0.36%)
Aug 05, 2020 6158 6262 6090 6182 0 +52.41(+0.85%)
Aug 04, 2020 6163 6202 6064 6130 0 -47.06(-0.76%)
Aug 03, 2020 6111 6209 6062 6177 0 +104.44(+1.72%)
Jul 31, 2020 6092 6110 5928 6072 0 +16.23(+0.27%)
Jul 30, 2020 5967 6094 5899 6056 0 +9.55(+0.16%)
Jul 29, 2020 5972 6087 5963 6047 0 +113.33(+1.91%)
Jul 28, 2020 6015 6061 5919 5933 0 -100.52(-1.67%)
Jul 27, 2020 5950 6050 5915 6034 0 +127.05(+2.15%)
Jul 24, 2020 5956 5994 5830 5907 0 -93.55(-1.56%)
Jul 23, 2020 6083 6180 5967 6000 0 -78.42(-1.29%)
Jul 22, 2020 6092 6152 6022 6079 0 +15.35(+0.25%)
Jul 21, 2020 6184 6204 6020 6063 0 -70.83(-1.15%)
Jul 20, 2020 5970 6159 5940 6134 0 +185.55(+3.12%)
Jul 17, 2020 5890 5970 5825 5949 0 +83.75(+1.43%)
Jul 16, 2020 5872 5920 5769 5865 0 -29.87(-0.51%)
Jul 15, 2020 5901 5955 5807 5895 0 +56.51(+0.97%)
Jul 14, 2020 5721 5849 5647 5838 0 +56.71(+0.98%)
Jul 13, 2020 6031 6061 5765 5782 0 -204.80(-3.42%)
Jul 10, 2020 6056 6086 5933 5986 0 -80.27(-1.32%)
Jul 09, 2020 6066 6115 5949 6067 0 +77.89(+1.30%)
Jul 08, 2020 5950 6009 5903 5989 0 +82.20(+1.39%)
Jul 07, 2020 5971 6050 5894 5907 0 -77.38(-1.29%)
Jul 06, 2020 6012 6101 5958 5984 0 +53.21(+0.90%)
Jul 02, 2020 5963 6020 5895 5931 0 +12.25(+0.21%)
Jul 01, 2020 5885 5967 5820 5919 0 +32.00(+0.54%)
Jun 30, 2020 5746 5922 5711 5887 0 +148.84(+2.59%)
Jun 29, 2020 5725 5785 5612 5738 0 +15.27(+0.27%)
Jun 26, 2020 5763 5821 5656 5722 0 -25.75(-0.45%)
Jun 25, 2020 5740 5775 5613 5748 0 +19.48(+0.34%)
Jun 24, 2020 5832 5911 5672 5729 0 -111.04(-1.90%)
Jun 23, 2020 5867 5946 5823 5840 0 +11.46(+0.20%)
Jun 22, 2020 5713 5851 5677 5828 0 +115.13(+2.02%)
Jun 19, 2020 5853 5896 5674 5713 0 -52.89(-0.92%)
Jun 18, 2020 5735 5806 5684 5766 0 +36.10(+0.63%)
Jun 17, 2020 5766 5830 5695 5730 0 +4.22(+0.07%)
Jun 16, 2020 5705 5808 5632 5726 0 +146.05(+2.62%)
Jun 15, 2020 5386 5607 5358 5580 0 +102.91(+1.88%)
Jun 12, 2020 5595 5647 5380 5477 0 +33.30(+0.61%)
Jun 11, 2020 5705 5736 5432 5443 0 -336.42(-5.82%)
Jun 10, 2020 5803 5868 5726 5780 0 +19.75(+0.34%)
Jun 09, 2020 5777 5870 5708 5760 0 -33.02(-0.57%)
Jun 08, 2020 5702 5837 5651 5793 0 +57.56(+1.00%)
Jun 05, 2020 5658 5797 5588 5736 0 +82.84(+1.47%)
Jun 04, 2020 5678 5735 5599 5653 0 -63.68(-1.11%)
Jun 03, 2020 5693 5765 5619 5716 0 +48.80(+0.86%)
Jun 02, 2020 5660 5707 5533 5668 0 +11.42(+0.20%)
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.