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 (%)
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%)
Jun 01, 2020 5539 5713 5505 5656 0 +96.25(+1.73%)
May 29, 2020 5424 5583 5369 5560 0 +191.21(+3.56%)
May 28, 2020 5265 5494 5226 5369 0 +82.37(+1.56%)
May 27, 2020 5224 5294 5073 5286 0 +59.62(+1.14%)
May 26, 2020 5301 5349 5194 5227 0 +20.92(+0.40%)
May 22, 2020 5169 5235 5117 5206 0 +36.76(+0.71%)
May 21, 2020 5223 5267 5127 5169 0 -54.73(-1.05%)
May 20, 2020 5196 5287 5142 5224 0 +105.02(+2.05%)
May 19, 2020 5078 5220 5052 5119 0 +52.64(+1.04%)
May 18, 2020 4997 5124 4957 5066 0 +143.54(+2.92%)
May 15, 2020 4783 4942 4755 4923 0 +60.69(+1.25%)
May 14, 2020 4770 4870 4686 4862 0 +30.31(+0.63%)
May 13, 2020 4926 4995 4755 4832 0 -103.34(-2.09%)
May 12, 2020 5060 5093 4928 4935 0 -101.28(-2.01%)
May 11, 2020 4970 5088 4950 5036 0 +23.30(+0.46%)
May 08, 2020 5009 5068 4944 5013 0 +56.90(+1.15%)
May 07, 2020 4924 5022 4869 4956 0 +58.01(+1.18%)
May 06, 2020 4885 4965 4831 4898 0 +48.43(+1.00%)
May 05, 2020 4799 4936 4782 4850 0 +90.93(+1.91%)
May 04, 2020 4700 4798 4657 4759 0 +41.19(+0.87%)
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.