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 (%)
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%)
May 01, 2020 4823 4869 4656 4717 0 -234.44(-4.73%)
Apr 30, 2020 4978 5043 4905 4952 0 -58.31(-1.16%)
Apr 29, 2020 4857 5044 4826 5010 0 +221.71(+4.63%)
Apr 28, 2020 4947 4971 4758 4788 0 -94.34(-1.93%)
Apr 27, 2020 4860 4942 4829 4883 0 +81.04(+1.69%)
Apr 24, 2020 4795 4847 4702 4802 0 +53.90(+1.14%)
Apr 23, 2020 4738 4844 4696 4748 0 -9.36(-0.20%)
Apr 22, 2020 4729 4807 4655 4757 0 +184.92(+4.04%)
Apr 21, 2020 4713 4745 4509 4572 0 -216.80(-4.53%)
Apr 20, 2020 4780 4885 4723 4789 0 -58.65(-1.21%)
Apr 17, 2020 4820 4898 4741 4848 0 +124.21(+2.63%)
Apr 16, 2020 4679 4776 4621 4724 0 +86.25(+1.86%)
Apr 15, 2020 4612 4705 4571 4637 0 -71.18(-1.51%)
Apr 14, 2020 4550 4748 4512 4708 0 +252.77(+5.67%)
Apr 13, 2020 4424 4514 4339 4456 0 -23.04(-0.51%)
Apr 09, 2020 4476 4594 4401 4479 0 +32.43(+0.73%)
Apr 08, 2020 4318 4489 4260 4446 0 +185.75(+4.36%)
Apr 07, 2020 4407 4464 4222 4261 0 -34.67(-0.81%)
Apr 06, 2020 4138 4321 4084 4295 0 +341.09(+8.63%)
Apr 03, 2020 3956 4047 3877 3954 0 -25.38(-0.64%)
Apr 02, 2020 3913 4054 3860 3980 0 +21.72(+0.55%)
Apr 01, 2020 4034 4146 3888 3958 0 -253.80(-6.03%)
Mar 31, 2020 4204 4317 4148 4212 0 -30.29(-0.71%)
Mar 30, 2020 4031 4285 3989 4242 0 +244.08(+6.11%)
Mar 27, 2020 4135 4220 3927 3998 0 -270.68(-6.34%)
Mar 26, 2020 3994 4314 3974 4269 0 +308.20(+7.78%)
Mar 25, 2020 3960 4131 3826 3960 0 -5.00(-0.13%)
Mar 24, 2020 3903 4047 3757 3965 0 +262.04(+7.08%)
Mar 23, 2020 3746 3878 3559 3703 0 -48.81(-1.30%)
Mar 20, 2020 3881 3999 3681 3752 0 -49.14(-1.29%)
Mar 19, 2020 3647 3913 3493 3801 0 +136.63(+3.73%)
Mar 18, 2020 3697 3863 3410 3665 0 -300.82(-7.59%)
Mar 17, 2020 3794 4029 3590 3965 0 +238.66(+6.40%)
Mar 16, 2020 3768 4014 3592 3727 0 -453.24(-10.84%)
Mar 13, 2020 3969 4197 3770 4180 0 +438.55(+11.72%)
Mar 12, 2020 3847 4039 3694 3741 0 -390.94(-9.46%)
Mar 11, 2020 4208 4287 4057 4132 0 -192.01(-4.44%)
Mar 10, 2020 4326 4381 4127 4324 0 +136.59(+3.26%)
Mar 09, 2020 4198 4364 4082 4188 0 -330.33(-7.31%)
Mar 06, 2020 4532 4609 4384 4518 0 -175.51(-3.74%)
Mar 05, 2020 4723 4830 4648 4694 0 -169.01(-3.48%)
Mar 04, 2020 4723 4877 4669 4863 0 +225.24(+4.86%)
Mar 03, 2020 4759 4845 4570 4637 0 -153.16(-3.20%)
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.