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, 2012 1900 1914 1879 1892 0 -8.59(-0.45%)
Apr 27, 2012 1892 1910 1873 1900 0 +12.61(+0.67%)
Apr 26, 2012 1843 1897 1832 1887 0 +45.13(+2.45%)
Apr 25, 2012 1825 1851 1807 1842 0 +37.15(+2.06%)
Apr 24, 2012 1827 1837 1796 1805 0 -20.08(-1.10%)
Apr 23, 2012 1831 1842 1796 1825 0 -42.24(-2.26%)
Apr 20, 2012 1890 1902 1863 1868 0 -13.65(-0.73%)
Apr 19, 2012 1888 1928 1868 1881 0 -0.02(-0.00%)
Apr 18, 2012 1885 1899 1866 1881 0 -8.47(-0.45%)
Apr 17, 2012 1881 1905 1873 1890 0 +20.95(+1.12%)
Apr 16, 2012 1896 1910 1855 1869 0 -33.48(-1.76%)
Apr 13, 2012 1885 1920 1876 1902 0 -90.21(-4.53%)
Apr 12, 2012 1967 2000 1954 1992 0 +21.63(+1.10%)
Apr 11, 2012 1967 1996 1946 1971 0 +4.68(+0.24%)
Apr 10, 2012 1982 2009 1952 1966 0 -32.45(-1.62%)
Apr 09, 2012 1989 2009 1977 1999 0 -26.39(-1.30%)
Apr 05, 2012 2001 2033 1984 2025 0 -10.63(-0.52%)
Apr 04, 2012 2048 2059 2016 2036 0 -33.58(-1.62%)
Apr 03, 2012 2064 2082 2050 2069 0 +3.91(+0.19%)
Apr 02, 2012 2041 2077 2026 2065 0 +16.45(+0.80%)
Mar 30, 2012 2055 2074 2033 2049 0 +6.28(+0.31%)
Mar 29, 2012 2016 2050 2003 2043 0 +18.50(+0.91%)
Mar 28, 2012 2048 2062 2008 2024 0 -29.27(-1.43%)
Mar 27, 2012 2054 2073 2041 2053 0 -3.70(-0.18%)
Mar 26, 2012 2032 2063 2025 2057 0 +29.52(+1.46%)
Mar 23, 2012 2019 2031 1996 2027 0 +11.46(+0.57%)
Mar 22, 2012 2016 2031 2002 2016 0 -28.34(-1.39%)
Mar 21, 2012 2036 2058 2024 2044 0 +14.20(+0.70%)
Mar 20, 2012 2027 2039 2006 2030 0 -16.24(-0.79%)
Mar 19, 2012 2036 2062 2019 2046 0 -5.35(-0.26%)
Mar 16, 2012 2051 2073 2035 2052 0 -10.13(-0.49%)
Mar 15, 2012 2026 2067 2016 2062 0 +26.26(+1.29%)
Mar 14, 2012 2035 2050 2012 2036 0 -5.91(-0.29%)
Mar 13, 2012 1995 2044 1986 2042 0 +57.48(+2.90%)
Mar 12, 2012 1975 1993 1964 1984 0 -10.12(-0.51%)
Mar 09, 2012 1977 2007 1970 1994 0 +18.47(+0.93%)
Mar 08, 2012 1971 1990 1960 1976 0 +24.18(+1.24%)
Mar 07, 2012 1939 1962 1932 1952 0 +31.96(+1.66%)
Mar 06, 2012 1934 1944 1906 1920 0 -37.99(-1.94%)
Mar 05, 2012 1960 1973 1940 1958 0 -17.20(-0.87%)
Mar 02, 2012 1988 1998 1965 1975 0 -19.40(-0.97%)
Mar 01, 2012 1985 2009 1969 1994 0 +18.97(+0.96%)
Feb 29, 2012 1994 2008 1970 1975 0 -19.50(-0.98%)
Feb 28, 2012 1996 2012 1977 1995 0 -3.94(-0.20%)
Feb 27, 2012 1986 2010 1962 1999 0 -9.27(-0.46%)
Feb 24, 2012 2012 2029 1988 2008 0 +4.18(+0.21%)
Feb 23, 2012 1993 2016 1969 2004 0 +3.34(+0.17%)
Feb 22, 2012 1991 2023 1980 2000 0 +8.04(+0.40%)
Feb 21, 2012 1999 2020 1979 1992 0 -9.33(-0.47%)
Feb 17, 2012 2002 2002 2002 0 -8.44(-0.42%)
Feb 16, 2012 1977 2015 1976 2010 0 +28.51(+1.44%)
Feb 15, 2012 1979 2005 1960 1982 0 +14.48(+0.74%)
Feb 14, 2012 1940 1972 1933 1967 0 +23.47(+1.21%)
Feb 13, 2012 1944 1957 1925 1944 0 +20.53(+1.07%)
Feb 10, 2012 1921 1943 1911 1923 0 -23.64(-1.21%)
Feb 09, 2012 1943 1962 1924 1947 0 +16.03(+0.83%)
Feb 08, 2012 1935 1948 1909 1931 0 -4.33(-0.22%)
Feb 07, 2012 1916 1947 1909 1935 0 +3.91(+0.20%)
Feb 06, 2012 1925 1947 1916 1931 0 -14.92(-0.77%)
Feb 03, 2012 1936 1962 1922 1946 0 +39.73(+2.08%)
Feb 02, 2012 1906 1939 1895 1906 0 +12.18(+0.64%)
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.