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 (%)
Nov 30, 2020 6755 6858 6670 6816 0 +83.19(+1.24%)
Nov 27, 2020 6650 6777 6619 6733 0 +122.68(+1.86%)
Nov 25, 2020 6542 6749 6480 6611 0 +92.77(+1.42%)
Nov 24, 2020 6508 6565 6428 6518 0 +29.04(+0.45%)
Nov 23, 2020 6523 6571 6391 6489 0 -6.25(-0.10%)
Nov 20, 2020 6529 6617 6461 6495 0 -32.27(-0.49%)
Nov 19, 2020 6414 6572 6372 6527 0 +94.65(+1.47%)
Nov 18, 2020 6481 6524 6395 6433 0 -59.51(-0.92%)
Nov 17, 2020 6478 6543 6416 6492 0 +1.15(+0.02%)
Nov 16, 2020 6503 6569 6427 6491 0 -41.62(-0.64%)
Nov 13, 2020 6533 6597 6453 6533 0 +102.04(+1.59%)
Nov 12, 2020 6534 6609 6399 6431 0 -81.64(-1.25%)
Nov 11, 2020 6512 6646 6433 6512 0 +110.04(+1.72%)
Nov 10, 2020 6584 6631 6347 6402 0 -277.64(-4.16%)
Nov 09, 2020 6944 7046 6661 6680 0 -83.00(-1.23%)
Nov 06, 2020 6705 6814 6612 6763 0 +71.93(+1.08%)
Nov 05, 2020 6670 6801 6595 6691 0 +171.27(+2.63%)
Nov 04, 2020 6541 6655 6367 6520 0 +183.82(+2.90%)
Nov 03, 2020 6245 6393 6202 6336 0 +162.05(+2.62%)
Nov 02, 2020 6135 6258 6082 6174 0 +76.56(+1.26%)
Oct 30, 2020 6151 6210 6027 6097 0 -126.68(-2.04%)
Oct 29, 2020 6152 6291 6130 6224 0 +77.05(+1.25%)
Oct 28, 2020 6295 6344 6107 6147 0 -245.90(-3.85%)
Oct 27, 2020 6434 6498 6374 6393 0 +0.70(+0.01%)
Oct 26, 2020 6471 6539 6309 6392 0 -162.38(-2.48%)
Oct 23, 2020 6515 6585 6437 6554 0 +51.55(+0.79%)
Oct 22, 2020 6543 6584 6393 6503 0 -29.47(-0.45%)
Oct 21, 2020 6577 6660 6503 6532 0 -40.64(-0.62%)
Oct 20, 2020 6659 6701 6544 6573 0 -31.22(-0.47%)
Oct 19, 2020 6715 6814 6574 6604 0 -94.94(-1.42%)
Oct 16, 2020 6695 6797 6629 6699 0 +38.98(+0.59%)
Oct 15, 2020 6545 6693 6495 6660 0 +14.92(+0.22%)
Oct 14, 2020 6667 6737 6575 6645 0 +21.19(+0.32%)
Oct 13, 2020 6614 6711 6561 6624 0 +38.34(+0.58%)
Oct 12, 2020 6534 6652 6478 6586 0 +149.73(+2.33%)
Oct 09, 2020 6372 6470 6340 6436 0 +103.07(+1.63%)
Oct 08, 2020 6356 6386 6265 6333 0 +43.60(+0.69%)
Oct 07, 2020 6175 6318 6153 6289 0 +165.16(+2.70%)
Oct 06, 2020 6153 6247 6079 6124 0 -45.73(-0.74%)
Oct 05, 2020 6111 6197 6084 6170 0 +100.84(+1.66%)
Oct 02, 2020 6118 6194 6008 6069 0 -168.77(-2.71%)
Oct 01, 2020 6199 6306 6176 6238 0 +97.75(+1.59%)
Sep 30, 2020 6098 6235 6054 6140 0 +25.32(+0.41%)
Sep 29, 2020 6107 6178 6075 6115 0 +19.26(+0.32%)
Sep 28, 2020 6087 6134 6023 6095 0 +95.32(+1.59%)
Sep 25, 2020 5853 6023 5811 6000 0 +150.97(+2.58%)
Sep 24, 2020 5771 5916 5721 5849 0 +24.93(+0.43%)
Sep 23, 2020 5979 6010 5801 5824 0 -182.23(-3.03%)
Sep 22, 2020 5974 6028 5864 6006 0 +85.26(+1.44%)
Sep 21, 2020 5787 5938 5718 5921 0 +53.56(+0.91%)
Sep 18, 2020 5952 5990 5772 5868 0 -67.44(-1.14%)
Sep 17, 2020 5896 5977 5812 5935 0 -96.62(-1.60%)
Sep 16, 2020 6170 6209 6017 6032 0 -102.28(-1.67%)
Sep 15, 2020 6061 6190 6029 6134 0 +126.71(+2.11%)
Sep 14, 2020 5988 6076 5939 6007 0 +100.56(+1.70%)
Sep 11, 2020 5966 6028 5821 5907 0 -25.87(-0.44%)
Sep 10, 2020 6043 6135 5898 5933 0 -76.34(-1.27%)
Sep 09, 2020 5932 6072 5849 6009 0 +176.48(+3.03%)
Sep 08, 2020 5854 5990 5776 5832 0 -217.39(-3.59%)
Sep 04, 2020 6198 6259 5894 6050 0 -178.59(-2.87%)
Sep 03, 2020 6524 6550 6154 6228 0 -389.33(-5.88%)
Sep 02, 2020 6528 6649 6446 6618 0 +155.06(+2.40%)
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.