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 30, 2009 1319 1336 1283 1296 0 -47.06(-3.50%)
Oct 29, 2009 1320 1356 1313 1344 0 +25.13(+1.91%)
Oct 28, 2009 1353 1366 1316 1318 0 -37.48(-2.76%)
Oct 27, 2009 1383 1398 1350 1356 0 -32.06(-2.31%)
Oct 26, 2009 1393 1428 1380 1388 0 -11.92(-0.85%)
Oct 23, 2009 1394 1419 1390 1400 0 -2.57(-0.18%)
Oct 22, 2009 1382 1413 1367 1402 0 +5.53(+0.40%)
Oct 21, 2009 1381 1418 1382 1397 0 +4.50(+0.32%)
Oct 20, 2009 1380 1402 1375 1392 0 -6.97(-0.50%)
Oct 19, 2009 1390 1409 1382 1399 0 +8.99(+0.65%)
Oct 16, 2009 1391 1406 1373 1390 0 -19.83(-1.41%)
Oct 15, 2009 1391 1415 1386 1410 0 +0.36(+0.03%)
Oct 14, 2009 1389 1416 1392 1410 0 +29.27(+2.12%)
Oct 13, 2009 1378 1391 1367 1381 0 +2.93(+0.21%)
Oct 12, 2009 1395 1403 1360 1378 0 +8.58(+0.63%)
Oct 09, 2009 1353 1377 1344 1369 0 -10.62(-0.77%)
Oct 08, 2009 1361 1387 1352 1380 0 +21.85(+1.61%)
Oct 07, 2009 1346 1365 1338 1358 0 -5.32(-0.39%)
Oct 06, 2009 1350 1368 1337 1363 0 +22.94(+1.71%)
Oct 05, 2009 1315 1346 1311 1340 0 +32.86(+2.51%)
Oct 02, 2009 1286 1322 1275 1307 0 +10.95(+0.84%)
Oct 01, 2009 1339 1347 1291 1296 0 -46.75(-3.48%)
Sep 30, 2009 1343 1363 1313 1343 0 +4.03(+0.30%)
Sep 29, 2009 1339 1350 1324 1339 0 +0.43(+0.03%)
Sep 28, 2009 1313 1347 1304 1339 0 +34.88(+2.68%)
Sep 25, 2009 1311 1324 1292 1304 0 -19.61(-1.48%)
Sep 24, 2009 1339 1355 1314 1323 0 -20.62(-1.53%)
Sep 23, 2009 1361 1369 1342 1344 0 -20.08(-1.47%)
Sep 22, 2009 1361 1379 1351 1364 0 +11.95(+0.88%)
Sep 21, 2009 1337 1361 1323 1352 0 -0.17(-0.01%)
Sep 18, 2009 1357 1368 1342 1352 0 -3.09(-0.23%)
Sep 17, 2009 1352 1371 1340 1355 0 +8.14(+0.60%)
Sep 16, 2009 1332 1357 1320 1347 0 +25.87(+1.96%)
Sep 15, 2009 1316 1331 1305 1321 0 +7.30(+0.56%)
Sep 14, 2009 1301 1321 1291 1314 0 +2.18(+0.17%)
Sep 11, 2009 1309 1324 1296 1312 0 +4.78(+0.37%)
Sep 10, 2009 1284 1312 1275 1307 0 +18.68(+1.45%)
Sep 09, 2009 1270 1294 1259 1289 0 +21.63(+1.71%)
Sep 08, 2009 1257 1275 1246 1267 0 +22.79(+1.83%)
Sep 04, 2009 1244 1244 1244 0 +26.15(+2.15%)
Sep 03, 2009 1210 1226 1198 1218 0 +20.07(+1.68%)
Sep 02, 2009 1197 1212 1186 1198 0 +6.16(+0.52%)
Sep 01, 2009 1214 1239 1186 1192 0 -23.71(-1.95%)
Aug 31, 2009 1224 1233 1198 1215 0 -24.54(-1.98%)
Aug 28, 2009 1245 1264 1218 1240 0 -1.43(-0.12%)
Aug 27, 2009 1230 1247 1212 1241 0 +22.04(+1.81%)
Aug 26, 2009 1214 1239 1203 1219 0 +19.23(+1.60%)
Aug 25, 2009 1193 1210 1186 1200 0 +12.99(+1.09%)
Aug 24, 2009 1194 1207 1180 1187 0 +0.50(+0.04%)
Aug 21, 2009 1169 1194 1162 1187 0 +26.57(+2.29%)
Aug 20, 2009 1152 1165 1137 1160 0 +9.36(+0.81%)
Aug 19, 2009 1132 1156 1124 1151 0 +3.19(+0.28%)
Aug 18, 2009 1141 1156 1131 1148 0 +5.87(+0.51%)
Aug 17, 2009 1153 1164 1131 1142 0 -38.08(-3.23%)
Aug 14, 2009 1193 1199 1166 1180 0 -13.84(-1.16%)
Aug 13, 2009 1198 1208 1172 1194 0 +4.03(+0.34%)
Aug 12, 2009 1173 1203 1167 1190 0 +18.72(+1.60%)
Aug 11, 2009 1176 1188 1164 1171 0 -14.68(-1.24%)
Aug 10, 2009 1188 1207 1171 1186 0 -13.38(-1.12%)
Aug 07, 2009 1189 1208 1177 1199 0 +16.37(+1.38%)
Aug 06, 2009 1183 1202 1164 1183 0 -3.42(-0.29%)
Aug 05, 2009 1200 1206 1172 1186 0 -12.54(-1.05%)
Aug 04, 2009 1178 1208 1177 1198 0 +10.31(+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.