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 (%)
Oct 31, 2012 1744 1759 1724 1738 0 +4.08(+0.24%)
Oct 26, 2012 1734 1734 1734 0 -15.00(-0.86%)
Oct 25, 2012 1753 1764 1721 1749 0 +12.62(+0.73%)
Oct 24, 2012 1748 1761 1720 1736 0 +4.43(+0.26%)
Oct 23, 2012 1712 1740 1697 1731 0 +1.54(+0.09%)
Oct 19, 2012 1759 1767 1720 1730 0 -35.48(-2.01%)
Oct 18, 2012 1781 1788 1755 1765 0 -13.27(-0.75%)
Oct 17, 2012 1789 1801 1767 1779 0 -18.90(-1.05%)
Oct 16, 2012 1780 1804 1767 1798 0 +23.70(+1.34%)
Oct 15, 2012 1767 1786 1754 1774 0 +11.07(+0.63%)
Oct 12, 2012 1765 1779 1735 1763 0 -50.83(-2.80%)
Oct 11, 2012 1823 1834 1793 1814 0 +16.07(+0.89%)
Oct 10, 2012 1812 1822 1788 1798 0 -15.78(-0.87%)
Oct 09, 2012 1852 1857 1807 1813 0 -39.97(-2.16%)
Oct 08, 2012 1857 1876 1843 1853 0 -22.59(-1.20%)
Oct 06, 2012 1890 1907 1867 1876 0 +0.00(+0.00%)
Oct 05, 2012 1890 1907 1867 1876 0 -15.64(-0.83%)
Oct 04, 2012 1886 1900 1867 1892 0 +5.02(+0.27%)
Oct 03, 2012 1884 1900 1869 1887 0 +5.18(+0.28%)
Oct 02, 2012 1877 1898 1863 1881 0 +10.98(+0.59%)
Oct 01, 2012 1884 1907 1851 1870 0 -9.73(-0.52%)
Sep 28, 2012 1871 1898 1858 1880 0 +5.50(+0.29%)
Sep 27, 2012 1851 1885 1841 1875 0 +31.47(+1.71%)
Sep 26, 2012 1860 1869 1824 1843 0 -17.25(-0.93%)
Sep 25, 2012 1900 1910 1856 1860 0 -30.02(-1.59%)
Sep 24, 2012 1900 1909 1881 1890 0 -21.98(-1.15%)
Sep 21, 2012 1917 1932 1902 1912 0 +10.97(+0.58%)
Sep 20, 2012 1898 1909 1879 1901 0 +1.96(+0.10%)
Sep 19, 2012 1908 1918 1890 1899 0 -3.71(-0.19%)
Sep 18, 2012 1916 1925 1892 1903 0 -13.97(-0.73%)
Sep 17, 2012 1915 1931 1892 1917 0 -7.33(-0.38%)
Sep 14, 2012 1914 1942 1899 1924 0 +26.52(+1.40%)
Sep 13, 2012 1872 1915 1854 1898 0 +25.55(+1.36%)
Sep 12, 2012 1858 1880 1853 1872 0 +18.68(+1.01%)
Sep 11, 2012 1843 1862 1833 1854 0 +14.35(+0.78%)
Sep 10, 2012 1839 1852 1829 1839 0 -6.28(-0.34%)
Sep 07, 2012 1841 1861 1827 1846 0 +8.16(+0.44%)
Sep 06, 2012 1785 1847 1781 1837 0 +65.31(+3.69%)
Sep 05, 2012 1765 1782 1749 1772 0 +4.17(+0.24%)
Sep 04, 2012 1753 1779 1734 1768 0 +7.53(+0.43%)
Aug 31, 2012 1760 1760 1760 0 +10.15(+0.58%)
Aug 30, 2012 1764 1771 1742 1750 0 -21.89(-1.24%)
Aug 29, 2012 1777 1787 1758 1772 0 -2.89(-0.16%)
Aug 27, 2012 1776 1786 1757 1775 0 -0.31(-0.02%)
Aug 24, 2012 1755 1794 1741 1775 0 -23.06(-1.28%)
Aug 23, 2012 1816 1832 1784 1798 0 -2.29(-0.13%)
Aug 22, 2012 1793 1812 1780 1801 0 +7.30(+0.41%)
Aug 21, 2012 1788 1813 1775 1793 0 +16.15(+0.91%)
Aug 20, 2012 1783 1793 1757 1777 0 -11.10(-0.62%)
Aug 17, 2012 1782 1800 1772 1788 0 +9.72(+0.55%)
Aug 16, 2012 1755 1786 1746 1779 0 +29.27(+1.67%)
Aug 15, 2012 1733 1756 1731 1749 0 +12.73(+0.73%)
Aug 14, 2012 1767 1771 1730 1737 0 -20.96(-1.19%)
Aug 13, 2012 1763 1777 1740 1758 0 -13.06(-0.74%)
Aug 11, 2012 1767 1781 1754 1771 0 +0.00(+0.00%)
Aug 10, 2012 1767 1781 1754 1771 0 +0.45(+0.03%)
Aug 09, 2012 1754 1780 1747 1770 0 +15.50(+0.88%)
Aug 08, 2012 1757 1769 1743 1755 0 -6.41(-0.36%)
Aug 07, 2012 1748 1778 1742 1761 0 +21.14(+1.21%)
Aug 06, 2012 1736 1759 1727 1740 0 +12.73(+0.74%)
Aug 03, 2012 1706 1741 1693 1727 0 +44.78(+2.66%)
Aug 02, 2012 1676 1706 1647 1683 0 -3.11(-0.18%)
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.