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, 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%)
Mar 02, 2020 4679 4808 4567 4791 0 +120.82(+2.59%)
Feb 28, 2020 4496 4724 4433 4670 0 +5.00(+0.11%)
Feb 27, 2020 4733 4871 4620 4665 0 -259.39(-5.27%)
Feb 26, 2020 4931 5033 4871 4924 0 +29.97(+0.61%)
Feb 25, 2020 5098 5126 4868 4894 0 -162.71(-3.22%)
Feb 24, 2020 5039 5130 4984 5057 0 -181.88(-3.47%)
Feb 21, 2020 5315 5344 5191 5239 0 -120.82(-2.25%)
Feb 20, 2020 5433 5463 5269 5360 0 -112.51(-2.06%)
Feb 19, 2020 5445 5512 5419 5472 0 +71.99(+1.33%)
Feb 18, 2020 5420 5452 5360 5400 0 -36.11(-0.66%)
Feb 14, 2020 5419 5462 5388 5436 0 +29.09(+0.54%)
Feb 13, 2020 5360 5439 5324 5407 0 +24.80(+0.46%)
Feb 12, 2020 5345 5396 5311 5382 0 +60.26(+1.13%)
Feb 11, 2020 5333 5372 5279 5322 0 +18.13(+0.34%)
Feb 10, 2020 5251 5327 5221 5304 0 +36.67(+0.70%)
Feb 07, 2020 5279 5327 5233 5267 0 -27.14(-0.51%)
Feb 06, 2020 5276 5335 5244 5294 0 +57.64(+1.10%)
Feb 05, 2020 5362 5381 5202 5237 0 -75.77(-1.43%)
Feb 04, 2020 5252 5331 5222 5313 0 +130.39(+2.52%)
Feb 03, 2020 5143 5205 5126 5182 0 +74.35(+1.46%)
Jan 31, 2020 5175 5196 5055 5108 0 -71.74(-1.39%)
Jan 30, 2020 5124 5197 5096 5180 0 +22.31(+0.43%)
Jan 29, 2020 5209 5232 5140 5157 0 -25.12(-0.48%)
Jan 28, 2020 5114 5205 5090 5182 0 +97.16(+1.91%)
Jan 27, 2020 5079 5129 5030 5085 0 -105.49(-2.03%)
Jan 24, 2020 5243 5282 5161 5191 0 -26.15(-0.50%)
Jan 23, 2020 5158 5233 5122 5217 0 +63.49(+1.23%)
Jan 22, 2020 5181 5222 5141 5153 0 +6.76(+0.13%)
Jan 21, 2020 5107 5189 5083 5147 0 +30.23(+0.59%)
Jan 17, 2020 5115 5148 5059 5116 0 +24.58(+0.48%)
Jan 16, 2020 5072 5112 5051 5092 0 +53.15(+1.05%)
Jan 15, 2020 5049 5092 5013 5039 0 -6.40(-0.13%)
Jan 14, 2020 5068 5096 5011 5045 0 -36.32(-0.71%)
Jan 13, 2020 5044 5105 5025 5081 0 +39.44(+0.78%)
Jan 10, 2020 5089 5101 5022 5042 0 -12.89(-0.26%)
Jan 09, 2020 5034 5082 5001 5055 0 +67.40(+1.35%)
Jan 08, 2020 4946 5013 4914 4987 0 +51.42(+1.04%)
Jan 07, 2020 4928 4982 4875 4936 0 +4.47(+0.09%)
Jan 06, 2020 4880 4942 4850 4931 0 +16.46(+0.33%)
Jan 03, 2020 4887 4947 4869 4915 0 -47.72(-0.96%)
Jan 02, 2020 4893 4967 4856 4963 0 +97.66(+2.01%)
Dec 31, 2019 4850 4897 4834 4865 0 +2.72(+0.06%)
Dec 30, 2019 4894 4907 4821 4862 0 -43.10(-0.88%)
Dec 27, 2019 4906 4919 4864 4905 0 +17.98(+0.37%)
Dec 26, 2019 4868 4905 4856 4887 0 +31.61(+0.65%)
Dec 24, 2019 4868 4885 4825 4856 0 -11.99(-0.25%)
Dec 23, 2019 4879 4904 4834 4868 0 -3.43(-0.07%)
Dec 20, 2019 4883 4911 4828 4871 0 +22.42(+0.46%)
Dec 19, 2019 4839 4875 4807 4849 0 +11.56(+0.24%)
Dec 18, 2019 4822 4880 4800 4837 0 +27.76(+0.58%)
Dec 17, 2019 4845 4865 4768 4810 0 -22.20(-0.46%)
Dec 16, 2019 4795 4867 4774 4832 0 +64.05(+1.34%)
Dec 13, 2019 4750 4803 4718 4768 0 +20.41(+0.43%)
Dec 12, 2019 4681 4769 4649 4747 0 +31.43(+0.67%)
Dec 11, 2019 4711 4734 4671 4716 0 +13.81(+0.29%)
Dec 10, 2019 4726 4765 4681 4702 0 -22.46(-0.48%)
Dec 09, 2019 4741 4790 4710 4725 0 -23.38(-0.49%)
Dec 06, 2019 4721 4773 4696 4748 0 +55.68(+1.19%)
Dec 05, 2019 4721 4747 4664 4692 0 -27.72(-0.59%)
Dec 04, 2019 4718 4760 4677 4720 0 +24.80(+0.53%)
Dec 03, 2019 4659 4720 4602 4695 0 -42.80(-0.90%)
Dec 02, 2019 4853 4874 4704 4738 0 -116.36(-2.40%)
Nov 29, 2019 4863 4909 4810 4854 0 -32.11(-0.66%)
Nov 27, 2019 4824 4934 4765 4886 0 +68.61(+1.42%)
Nov 26, 2019 4777 4841 4742 4818 0 +53.00(+1.11%)
Nov 25, 2019 4718 4795 4706 4765 0 +71.33(+1.52%)
Nov 22, 2019 4713 4740 4646 4693 0 -6.68(-0.14%)
Nov 21, 2019 4739 4757 4680 4700 0 -35.53(-0.75%)
Nov 20, 2019 4733 4791 4691 4736 0 -3.41(-0.07%)
Nov 19, 2019 4684 4756 4662 4739 0 +82.33(+1.77%)
Nov 18, 2019 4632 4691 4608 4657 0 +6.46(+0.14%)
Nov 15, 2019 4607 4661 4569 4650 0 +65.62(+1.43%)
Nov 14, 2019 4574 4611 4546 4585 0 -7.02(-0.15%)
Nov 13, 2019 4566 4617 4542 4592 0 -0.87(-0.02%)
Nov 12, 2019 4549 4630 4538 4593 0 +56.21(+1.24%)
Nov 11, 2019 4496 4568 4476 4536 0 +20.30(+0.45%)
Nov 08, 2019 4478 4531 4446 4516 0 +19.85(+0.44%)
Nov 07, 2019 4479 4564 4422 4496 0 +17.74(+0.40%)
Nov 06, 2019 4468 4495 4433 4478 0 +10.01(+0.22%)
Nov 05, 2019 4470 4509 4419 4468 0 +9.52(+0.21%)
Nov 04, 2019 4474 4508 4411 4459 0 +18.33(+0.41%)
Nov 01, 2019 4419 4490 4384 4441 0 +50.22(+1.14%)
Oct 31, 2019 4424 4470 4332 4390 0 -64.91(-1.46%)
Oct 30, 2019 4411 4477 4372 4455 0 +61.36(+1.40%)
Oct 29, 2019 4391 4445 4364 4394 0 +2.02(+0.05%)
Oct 28, 2019 4399 4434 4358 4392 0 +22.75(+0.52%)
Oct 25, 2019 4352 4410 4331 4369 0 +3.93(+0.09%)
Oct 24, 2019 4296 4383 4270 4365 0 +94.59(+2.21%)
Oct 23, 2019 4244 4327 4205 4271 0 +31.88(+0.75%)
Oct 22, 2019 4369 4393 4224 4239 0 -90.54(-2.09%)
Oct 21, 2019 4320 4364 4282 4329 0 +9.40(+0.22%)
Oct 18, 2019 4379 4418 4278 4320 0 -67.35(-1.54%)
Oct 17, 2019 4428 4461 4368 4387 0 -21.27(-0.48%)
Oct 16, 2019 4444 4468 4357 4409 0 -83.35(-1.86%)
Oct 15, 2019 4479 4532 4455 4492 0 +26.58(+0.60%)
Oct 14, 2019 4462 4496 4429 4465 0 -5.25(-0.12%)
Oct 11, 2019 4455 4540 4426 4471 0 +73.98(+1.68%)
Oct 10, 2019 4394 4443 4350 4397 0 -8.24(-0.19%)
Oct 09, 2019 4376 4425 4358 4405 0 +72.24(+1.67%)
Oct 08, 2019 4384 4421 4313 4333 0 -91.76(-2.07%)
Oct 07, 2019 4422 4461 4396 4424 0 -10.30(-0.23%)
Oct 04, 2019 4397 4451 4366 4435 0 +58.98(+1.35%)
Oct 03, 2019 4306 4387 4247 4376 0 +63.85(+1.48%)
Oct 02, 2019 4332 4352 4256 4312 0 -61.43(-1.40%)
Oct 01, 2019 4442 4479 4355 4373 0 -41.90(-0.95%)
Sep 30, 2019 4354 4433 4339 4415 0 +72.20(+1.66%)
Sep 27, 2019 4444 4459 4298 4343 0 -89.73(-2.02%)
Sep 26, 2019 4402 4461 4366 4433 0 +30.48(+0.69%)
Sep 25, 2019 4359 4427 4295 4402 0 +37.97(+0.87%)
Sep 24, 2019 4464 4495 4339 4364 0 -74.00(-1.67%)
Sep 23, 2019 4414 4463 4379 4438 0 -3.29(-0.07%)
Sep 20, 2019 4479 4513 4411 4442 0 -31.78(-0.71%)
Sep 19, 2019 4464 4523 4443 4473 0 +15.66(+0.35%)
Sep 18, 2019 4465 4487 4384 4458 0 -22.44(-0.50%)
Sep 17, 2019 4437 4502 4406 4480 0 +32.06(+0.72%)
Sep 16, 2019 4400 4479 4382 4448 0 +17.89(+0.40%)
Sep 13, 2019 4495 4518 4410 4430 0 -47.98(-1.07%)
Sep 12, 2019 4479 4560 4438 4478 0 +30.54(+0.69%)
Sep 11, 2019 4389 4478 4350 4448 0 +65.58(+1.50%)
Sep 10, 2019 4421 4470 4307 4382 0 -67.29(-1.51%)
Sep 09, 2019 4516 4529 4388 4449 0 -44.51(-0.99%)
Sep 06, 2019 4506 4554 4469 4494 0 -4.95(-0.11%)
Sep 05, 2019 4448 4523 4407 4499 0 +111.43(+2.54%)
Sep 04, 2019 4354 4421 4327 4387 0 +78.93(+1.83%)
Sep 03, 2019 4309 4357 4271 4308 0 -39.87(-0.92%)
Aug 30, 2019 4372 4400 4298 4348 0 +10.31(+0.24%)
Aug 29, 2019 4293 4364 4272 4338 0 +97.32(+2.29%)
Aug 28, 2019 4176 4280 4124 4241 0 -85.39(-1.97%)
Aug 27, 2019 4367 4390 4288 4326 0 -7.53(-0.17%)
Aug 26, 2019 4329 4358 4289 4334 0 +55.73(+1.30%)
Aug 23, 2019 4366 4422 4261 4278 0 -142.63(-3.23%)
Aug 22, 2019 4420 4474 4354 4420 0 +27.13(+0.62%)
Aug 21, 2019 4388 4439 4342 4393 0 +48.13(+1.11%)
Aug 20, 2019 4343 4385 4299 4345 0 -4.48(-0.10%)
Aug 19, 2019 4378 4393 4321 4350 0 +37.99(+0.88%)
Aug 16, 2019 4295 4342 4269 4312 0 +60.54(+1.42%)
Aug 15, 2019 4291 4308 4207 4251 0 -56.38(-1.31%)
Aug 14, 2019 4374 4391 4257 4307 0 -152.16(-3.41%)
Aug 13, 2019 4366 4508 4346 4460 0 +82.82(+1.89%)
Aug 12, 2019 4402 4430 4340 4377 0 -54.98(-1.24%)
Aug 09, 2019 4446 4488 4381 4432 0 -42.82(-0.96%)
Aug 08, 2019 4360 4491 4340 4475 0 +157.36(+3.64%)
Aug 07, 2019 4246 4336 4214 4317 0 +30.39(+0.71%)
Aug 06, 2019 4313 4365 4229 4287 0 +63.25(+1.50%)
Aug 05, 2019 4258 4293 4171 4224 0 -148.39(-3.39%)
Aug 02, 2019 4491 4515 4330 4372 0 -149.24(-3.30%)
Aug 01, 2019 4540 4639 4476 4521 0 -13.60(-0.30%)
Jul 31, 2019 4633 4648 4479 4535 0 -100.43(-2.17%)
Jul 30, 2019 4639 4681 4608 4635 0 -37.63(-0.81%)
Jul 29, 2019 4730 4744 4599 4673 0 -47.24(-1.00%)
Jul 26, 2019 4739 4777 4701 4720 0 -5.98(-0.13%)
Jul 25, 2019 4736 4776 4670 4726 0 -28.97(-0.61%)
Jul 24, 2019 4671 4774 4647 4755 0 +93.03(+2.00%)
Jul 23, 2019 4658 4697 4581 4662 0 +14.49(+0.31%)
Jul 22, 2019 4641 4693 4623 4648 0 +28.30(+0.61%)
Jul 19, 2019 4674 4712 4602 4619 0 -30.01(-0.65%)
Jul 18, 2019 4625 4682 4604 4649 0 +6.61(+0.14%)
Jul 17, 2019 4638 4676 4609 4643 0 +6.99(+0.15%)
Jul 16, 2019 4679 4703 4625 4636 0 -39.74(-0.85%)
Jul 15, 2019 4687 4703 4637 4675 0 +2.81(+0.06%)
Jul 12, 2019 4667 4688 4606 4673 0 +33.98(+0.73%)
Jul 11, 2019 4635 4670 4593 4639 0 +16.26(+0.35%)
Jul 10, 2019 4597 4662 4583 4622 0 +53.38(+1.17%)
Jul 09, 2019 4538 4582 4511 4569 0 +5.32(+0.12%)
Jul 08, 2019 4580 4603 4536 4564 0 -45.40(-0.99%)
Jul 05, 2019 4575 4618 4528 4609 0 -0.91(-0.02%)
Jul 03, 2019 4582 4631 4560 4610 0 +38.05(+0.83%)
Jul 02, 2019 4557 4589 4526 4572 0 +8.34(+0.18%)
Jul 01, 2019 4539 4597 4499 4564 0 +115.57(+2.60%)
Jun 28, 2019 4451 4498 4398 4448 0 +15.20(+0.34%)
Jun 27, 2019 4405 4463 4391 4433 0 +42.08(+0.96%)
Jun 26, 2019 4415 4464 4374 4391 0 +9.46(+0.22%)
Jun 25, 2019 4495 4507 4373 4381 0 -111.34(-2.48%)
Jun 24, 2019 4527 4553 4468 4493 0 -23.70(-0.52%)
Jun 21, 2019 4539 4574 4487 4516 0 -27.07(-0.60%)
Jun 20, 2019 4545 4595 4507 4543 0 +62.93(+1.40%)
Jun 19, 2019 4420 4500 4396 4480 0 +78.68(+1.79%)
Jun 18, 2019 4377 4441 4359 4402 0 +77.80(+1.80%)
Jun 17, 2019 4333 4373 4304 4324 0 -10.25(-0.24%)
Jun 14, 2019 4396 4412 4298 4334 0 -68.56(-1.56%)
Jun 13, 2019 4456 4470 4383 4403 0 -33.50(-0.76%)
Jun 12, 2019 4400 4449 4374 4436 0 +34.82(+0.79%)
Jun 11, 2019 4439 4465 4359 4401 0 +4.50(+0.10%)
Jun 10, 2019 4386 4445 4350 4397 0 +44.91(+1.03%)
Jun 07, 2019 4328 4395 4291 4352 0 +71.15(+1.66%)
Jun 06, 2019 4276 4308 4216 4281 0 +15.00(+0.35%)
Jun 05, 2019 4286 4319 4209 4266 0 +28.17(+0.66%)
Jun 04, 2019 4160 4247 4122 4238 0 +130.15(+3.17%)
Jun 03, 2019 4231 4263 4075 4108 0 -126.07(-2.98%)
May 31, 2019 4221 4298 4202 4234 0 -77.70(-1.80%)
May 30, 2019 4300 4347 4276 4311 0 +27.45(+0.64%)
May 29, 2019 4285 4332 4248 4284 0 -28.78(-0.67%)
May 28, 2019 4342 4417 4296 4313 0 -15.19(-0.35%)
May 24, 2019 4326 4386 4293 4328 0 +61.87(+1.45%)
May 23, 2019 4403 4454 4329 4266 0 -189.23(-4.25%)
May 22, 2019 4435 4486 4415 4455 0 +0.70(+0.02%)
May 21, 2019 4435 4477 4414 4455 0 +69.73(+1.59%)
May 20, 2019 4469 4487 4349 4385 0 -129.21(-2.86%)
May 17, 2019 4549 4599 4502 4514 0 -72.35(-1.58%)
May 16, 2019 4516 4620 4503 4586 0 +88.67(+1.97%)
May 15, 2019 4404 4517 4397 4498 0 +61.32(+1.38%)
May 14, 2019 4384 4468 4364 4436 0 +86.71(+1.99%)
May 13, 2019 4423 4464 4336 4350 0 -184.00(-4.06%)
May 10, 2019 4468 4548 4405 4534 0 +47.41(+1.06%)
May 09, 2019 4454 4516 4398 4486 0 -23.05(-0.51%)
May 08, 2019 4477 4544 4450 4509 0 +24.26(+0.54%)
May 07, 2019 4545 4570 4442 4485 0 -108.92(-2.37%)
May 06, 2019 4500 4607 4469 4594 0 -9.23(-0.20%)
May 03, 2019 4574 4630 4538 4603 0 +55.40(+1.22%)
May 02, 2019 4532 4585 4468 4548 0 -17.83(-0.39%)
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.