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, 2014 2370 2414 2347 2402 0 +23.01(+0.97%)
Apr 29, 2014 2371 2398 2350 2379 0 +18.22(+0.77%)
Apr 28, 2014 2385 2405 2334 2360 0 -14.41(-0.61%)
Apr 25, 2014 2398 2416 2366 2375 0 -31.73(-1.32%)
Apr 24, 2014 2429 2440 2380 2407 0 -5.05(-0.21%)
Apr 23, 2014 2426 2440 2384 2412 0 -41.13(-1.68%)
Apr 22, 2014 2426 2471 2411 2453 0 +14.97(+0.61%)
Apr 21, 2014 2436 2457 2420 2438 0 -4.90(-0.20%)
Apr 17, 2014 2443 2443 2443 0 +21.78(+0.90%)
Apr 16, 2014 2411 2436 2380 2421 0 +11.88(+0.49%)
Apr 15, 2014 2407 2440 2336 2409 0 -20.13(-0.83%)
Apr 14, 2014 2408 2454 2383 2429 0 +47.69(+2.00%)
Apr 11, 2014 2394 2420 2370 2381 0 -26.05(-1.08%)
Apr 10, 2014 2477 2485 2400 2408 0 -76.92(-3.10%)
Apr 09, 2014 2471 2497 2442 2484 0 +6.17(+0.25%)
Apr 08, 2014 2456 2496 2434 2478 0 +25.00(+1.02%)
Apr 07, 2014 2460 2488 2428 2453 0 -18.19(-0.74%)
Apr 04, 2014 2546 2555 2454 2471 0 -53.81(-2.13%)
Apr 03, 2014 2562 2575 2508 2525 0 -38.74(-1.51%)
Apr 02, 2014 2569 2588 2547 2564 0 -1.92(-0.07%)
Apr 01, 2014 2533 2575 2525 2566 0 +45.49(+1.80%)
Mar 31, 2014 2510 2543 2497 2520 0 +28.01(+1.12%)
Mar 28, 2014 2510 2539 2477 2492 0 -2.22(-0.09%)
Mar 27, 2014 2493 2517 2458 2495 0 +3.27(+0.13%)
Mar 26, 2014 2546 2561 2484 2491 0 -35.62(-1.41%)
Mar 25, 2014 2539 2564 2508 2527 0 -0.12(-0.00%)
Mar 24, 2014 2563 2575 2499 2527 0 -25.11(-0.98%)
Mar 21, 2014 2596 2606 2541 2552 0 -35.03(-1.35%)
Mar 20, 2014 2558 2605 2547 2587 0 +21.30(+0.83%)
Mar 19, 2014 2582 2609 2543 2566 0 -41.16(-1.58%)
Mar 18, 2014 2585 2619 2575 2607 0 +19.42(+0.75%)
Mar 17, 2014 2579 2613 2557 2588 0 +27.15(+1.06%)
Mar 14, 2014 2559 2588 2542 2561 0 +5.72(+0.22%)
Mar 13, 2014 2607 2625 2528 2555 0 -65.57(-2.50%)
Mar 12, 2014 2646 2673 2557 2620 0 -43.16(-1.62%)
Mar 11, 2014 2685 2709 2652 2664 0 -11.60(-0.43%)
Mar 10, 2014 2687 2699 2652 2675 0 -20.10(-0.75%)
Mar 07, 2014 2720 2731 2681 2695 0 -44.67(-1.63%)
Mar 06, 2014 2749 2762 2721 2740 0 +4.83(+0.18%)
Mar 05, 2014 2717 2751 2705 2735 0 +11.37(+0.42%)
Mar 04, 2014 2681 2734 2674 2724 0 +82.45(+3.12%)
Mar 03, 2014 2643 2667 2610 2641 0 -46.23(-1.72%)
Feb 28, 2014 2708 2730 2665 2688 0 -20.30(-0.75%)
Feb 27, 2014 2711 2743 2666 2708 0 +9.85(+0.37%)
Feb 26, 2014 2692 2718 2674 2698 0 +16.72(+0.62%)
Feb 25, 2014 2693 2704 2666 2681 0 -10.96(-0.41%)
Feb 24, 2014 2691 2720 2675 2692 0 +4.75(+0.18%)
Feb 21, 2014 2685 2706 2666 2687 0 +6.33(+0.24%)
Feb 20, 2014 2660 2692 2630 2681 0 +24.37(+0.92%)
Feb 19, 2014 2665 2692 2648 2657 0 -8.48(-0.32%)
Feb 18, 2014 2649 2683 2635 2665 0 +23.83(+0.90%)
Feb 14, 2014 2641 2641 2641 0 +18.07(+0.69%)
Feb 13, 2014 2578 2634 2575 2623 0 +18.32(+0.70%)
Feb 12, 2014 2598 2625 2582 2605 0 +9.77(+0.38%)
Feb 11, 2014 2569 2608 2554 2595 0 +33.53(+1.31%)
Feb 10, 2014 2549 2580 2533 2562 0 +2.22(+0.09%)
Feb 07, 2014 2534 2569 2524 2559 0 +26.05(+1.03%)
Feb 06, 2014 2509 2547 2487 2533 0 +24.54(+0.98%)
Feb 05, 2014 2513 2531 2468 2509 0 -10.92(-0.43%)
Feb 04, 2014 2518 2538 2495 2520 0 +18.34(+0.73%)
Feb 03, 2014 2574 2596 2491 2501 0 -87.73(-3.39%)
Jan 31, 2014 2594 2620 2563 2589 0 -31.08(-1.19%)
Jan 30, 2014 2608 2646 2578 2620 0 +60.58(+2.37%)
Jan 29, 2014 2576 2607 2549 2560 0 -26.14(-1.01%)
Jan 28, 2014 2574 2600 2559 2586 0 +20.68(+0.81%)
Jan 27, 2014 2608 2642 2549 2565 0 -43.21(-1.66%)
Jan 24, 2014 2663 2671 2604 2608 0 -74.37(-2.77%)
Jan 23, 2014 2686 2704 2662 2683 0 -15.11(-0.56%)
Jan 22, 2014 2686 2721 2667 2698 0 +14.19(+0.53%)
Jan 21, 2014 2692 2717 2660 2684 0 +6.08(+0.23%)
Jan 17, 2014 2678 2678 2678 0 -15.95(-0.59%)
Jan 16, 2014 2690 2715 2670 2694 0 +10.87(+0.41%)
Jan 15, 2014 2665 2703 2655 2683 0 +17.56(+0.66%)
Jan 14, 2014 2632 2676 2614 2665 0 +28.13(+1.07%)
Jan 13, 2014 2662 2683 2629 2637 0 -56.48(-2.10%)
Jan 10, 2014 2661 2706 2641 2693 0 +60.61(+2.30%)
Jan 09, 2014 2632 2664 2610 2633 0 +7.55(+0.29%)
Jan 08, 2014 2618 2643 2593 2625 0 -4.27(-0.16%)
Jan 07, 2014 2596 2644 2586 2630 0 +33.80(+1.30%)
Jan 06, 2014 2614 2628 2583 2596 0 -16.93(-0.65%)
Jan 03, 2014 2613 2632 2598 2613 0 +26.28(+1.02%)
Jan 02, 2014 2607 2618 2570 2586 0 -39.49(-1.50%)
Dec 31, 2013 2626 2626 2626 0 +14.88(+0.57%)
Dec 30, 2013 2610 2625 2592 2611 0 -21.20(-0.81%)
Dec 27, 2013 2630 2648 2615 2632 0 +13.23(+0.51%)
Dec 26, 2013 2625 2638 2607 2619 0 -1.59(-0.06%)
Dec 24, 2013 2621 2621 2621 0 +8.92(+0.34%)
Dec 23, 2013 2603 2628 2586 2612 0 +3.70(+0.14%)
Dec 20, 2013 2575 2617 2564 2608 0 +45.04(+1.76%)
Dec 19, 2013 2567 2590 2550 2563 0 -5.54(-0.22%)
Dec 18, 2013 2543 2574 2511 2568 0 +26.21(+1.03%)
Dec 17, 2013 2534 2559 2515 2542 0 +7.86(+0.31%)
Dec 16, 2013 2525 2558 2510 2534 0 +33.54(+1.34%)
Dec 13, 2013 2483 2521 2473 2501 0 +26.99(+1.09%)
Dec 12, 2013 2478 2498 2458 2474 0 -9.11(-0.37%)
Dec 11, 2013 2524 2536 2478 2483 0 -37.48(-1.49%)
Dec 10, 2013 2513 2536 2497 2520 0 -1.52(-0.06%)
Dec 09, 2013 2518 2538 2497 2522 0 -4.69(-0.19%)
Dec 06, 2013 2512 2545 2497 2527 0 +43.56(+1.75%)
Dec 05, 2013 2484 2508 2462 2483 0 -5.55(-0.22%)
Dec 04, 2013 2452 2503 2445 2489 0 +32.06(+1.31%)
Dec 03, 2013 2453 2478 2440 2457 0 -0.72(-0.03%)
Dec 02, 2013 2473 2490 2446 2457 0 -17.64(-0.71%)
Nov 29, 2013 2479 2499 2464 2475 0 +7.51(+0.30%)
Nov 27, 2013 2467 2467 2467 0 -2.18(-0.09%)
Nov 26, 2013 2459 2484 2434 2470 0 +13.75(+0.56%)
Nov 25, 2013 2470 2477 2442 2456 0 -18.77(-0.76%)
Nov 22, 2013 2448 2485 2438 2475 0 +29.20(+1.19%)
Nov 21, 2013 2422 2452 2409 2445 0 +17.66(+0.73%)
Nov 20, 2013 2434 2453 2410 2428 0 -6.77(-0.28%)
Nov 19, 2013 2459 2470 2424 2435 0 -22.81(-0.93%)
Nov 18, 2013 2460 2484 2440 2457 0 +2.53(+0.10%)
Nov 15, 2013 2441 2470 2429 2455 0 +17.96(+0.74%)
Nov 14, 2013 2427 2453 2404 2437 0 +13.94(+0.58%)
Nov 12, 2013 2416 2436 2399 2423 0 -4.31(-0.18%)
Nov 11, 2013 2420 2443 2401 2427 0 +3.09(+0.13%)
Nov 08, 2013 2408 2441 2389 2424 0 +13.89(+0.58%)
Nov 07, 2013 2444 2472 2388 2410 0 -36.65(-1.50%)
Nov 06, 2013 2433 2462 2421 2447 0 +22.88(+0.94%)
Nov 05, 2013 2425 2440 2408 2424 0 -5.78(-0.24%)
Nov 04, 2013 2430 2448 2409 2430 0 +7.86(+0.32%)
Nov 01, 2013 2419 2450 2388 2422 0 +7.00(+0.29%)
Oct 31, 2013 2430 2449 2407 2415 0 -13.54(-0.56%)
Oct 30, 2013 2450 2462 2420 2428 0 -21.64(-0.88%)
Oct 29, 2013 2449 2469 2422 2450 0 +9.34(+0.38%)
Oct 28, 2013 2449 2461 2420 2441 0 -5.78(-0.24%)
Oct 25, 2013 2459 2477 2427 2447 0 -4.23(-0.17%)
Oct 24, 2013 2451 2486 2424 2451 0 -5.24(-0.21%)
Oct 23, 2013 2459 2478 2433 2456 0 -21.06(-0.85%)
Oct 22, 2013 2499 2512 2458 2477 0 +12.94(+0.53%)
Oct 21, 2013 2458 2481 2445 2464 0 +12.66(+0.52%)
Oct 18, 2013 2448 2469 2428 2452 0 +20.64(+0.85%)
Oct 17, 2013 2403 2440 2388 2431 0 -7.38(-0.30%)
Oct 16, 2013 2433 2458 2419 2438 0 +12.17(+0.50%)
Oct 15, 2013 2437 2455 2407 2426 0 -23.58(-0.96%)
Oct 14, 2013 2418 2455 2403 2450 0 +24.50(+1.01%)
Oct 11, 2013 2400 2444 2390 2425 0 +69.28(+2.94%)
Oct 10, 2013 2334 2378 2322 2356 0 +42.64(+1.84%)
Oct 09, 2013 2322 2335 2288 2313 0 +15.66(+0.68%)
Oct 08, 2013 2343 2355 2289 2298 0 -51.84(-2.21%)
Oct 07, 2013 2353 2372 2338 2349 0 -22.36(-0.94%)
Oct 04, 2013 2355 2384 2346 2372 0 +17.13(+0.73%)
Oct 03, 2013 2376 2388 2334 2355 0 -24.32(-1.02%)
Oct 02, 2013 2360 2388 2344 2379 0 +11.09(+0.47%)
Oct 01, 2013 2339 2379 2327 2368 0 -0.04(-0.00%)
Sep 27, 2013 2364 2383 2349 2368 0 -13.59(-0.57%)
Sep 26, 2013 2371 2399 2361 2382 0 +16.37(+0.69%)
Sep 25, 2013 2367 2385 2355 2365 0 +6.44(+0.27%)
Sep 24, 2013 2352 2377 2333 2359 0 -1.70(-0.07%)
Sep 23, 2013 2360 2384 2336 2360 0 -1.68(-0.07%)
Sep 20, 2013 2380 2390 2352 2362 0 -17.39(-0.73%)
Sep 19, 2013 2391 2406 2363 2379 0 -6.56(-0.27%)
Sep 18, 2013 2353 2393 2338 2386 0 +30.53(+1.30%)
Sep 17, 2013 2346 2364 2333 2356 0 +9.04(+0.39%)
Sep 16, 2013 2352 2366 2334 2346 0 +12.37(+0.53%)
Sep 13, 2013 2332 2344 2313 2334 0 -6.62(-0.28%)
Sep 12, 2013 2348 2361 2325 2341 0 -9.04(-0.38%)
Sep 11, 2013 2349 2365 2327 2350 0 -3.97(-0.17%)
Sep 10, 2013 2337 2362 2321 2354 0 +55.06(+2.40%)
Sep 09, 2013 2265 2308 2261 2299 0 +39.79(+1.76%)
Sep 06, 2013 2270 2279 2235 2259 0 +5.01(+0.22%)
Sep 05, 2013 2241 2268 2234 2254 0 -2.09(-0.09%)
Sep 04, 2013 2246 2273 2220 2256 0 +31.21(+1.40%)
Sep 03, 2013 2230 2254 2197 2225 0 -11.45(-0.51%)
Aug 30, 2013 2236 2236 2236 0 -12.16(-0.54%)
Aug 29, 2013 2242 2269 2232 2248 0 +5.09(+0.23%)
Aug 28, 2013 2227 2259 2217 2243 0 +5.16(+0.23%)
Aug 27, 2013 2255 2277 2228 2238 0 -58.14(-2.53%)
Aug 26, 2013 2298 2327 2279 2296 0 -6.94(-0.30%)
Aug 23, 2013 2295 2338 2279 2303 0 +39.19(+1.73%)
Aug 22, 2013 2248 2276 2238 2264 0 +27.21(+1.22%)
Aug 21, 2013 2236 2267 2226 2237 0 -22.09(-0.98%)
Aug 20, 2013 2252 2275 2239 2259 0 +7.06(+0.31%)
Aug 19, 2013 2262 2283 2245 2252 0 -21.63(-0.95%)
Aug 16, 2013 2272 2291 2256 2273 0 -7.94(-0.35%)
Aug 15, 2013 2308 2314 2268 2281 0 -48.28(-2.07%)
Aug 14, 2013 2334 2345 2312 2330 0 -5.57(-0.24%)
Aug 13, 2013 2334 2347 2312 2335 0 +17.61(+0.76%)
Aug 12, 2013 2296 2335 2289 2318 0 +15.38(+0.67%)
Aug 09, 2013 2301 2320 2285 2302 0 -1.56(-0.07%)
Aug 08, 2013 2282 2320 2270 2304 0 +35.86(+1.58%)
Aug 07, 2013 2274 2283 2251 2268 0 -15.96(-0.70%)
Aug 06, 2013 2300 2309 2269 2284 0 -26.93(-1.17%)
Aug 05, 2013 2297 2321 2287 2311 0 +5.78(+0.25%)
Aug 02, 2013 2300 2320 2281 2305 0 +0.00(+0.00%)
Aug 01, 2013 2272 2329 2256 2305 0 +48.54(+2.15%)
Jul 31, 2013 2250 2282 2227 2257 0 +2.51(+0.11%)
Jul 30, 2013 2252 2274 2233 2254 0 -0.25(-0.01%)
Jul 29, 2013 2244 2269 2231 2254 0 -2.45(-0.11%)
Jul 26, 2013 2261 2277 2240 2257 0 -21.61(-0.95%)
Jul 25, 2013 2269 2301 2240 2278 0 +4.58(+0.20%)
Jul 24, 2013 2267 2291 2248 2274 0 +54.76(+2.47%)
Jul 23, 2013 2221 2236 2209 2219 0 -2.11(-0.09%)
Jul 22, 2013 2201 2235 2198 2221 0 +17.93(+0.81%)
Jul 19, 2013 2197 2215 2188 2203 0 -4.81(-0.22%)
Jul 18, 2013 2197 2223 2191 2208 0 +18.66(+0.85%)
Jul 17, 2013 2184 2200 2171 2189 0 +8.55(+0.39%)
Jul 16, 2013 2175 2195 2158 2181 0 +3.85(+0.18%)
Jul 15, 2013 2172 2193 2144 2177 0 +8.53(+0.39%)
Jul 12, 2013 2179 2204 2148 2168 0 +39.58(+1.86%)
Jul 11, 2013 2084 2135 2074 2129 0 +56.67(+2.73%)
Jul 10, 2013 2053 2080 2046 2072 0 +18.04(+0.88%)
Jul 09, 2013 2034 2061 2026 2054 0 +18.47(+0.91%)
Jul 08, 2013 2030 2049 2018 2036 0 +6.36(+0.31%)
Jul 05, 2013 2008 2035 1995 2029 0 +35.58(+1.78%)
Jul 03, 2013 1994 1994 1994 0 +5.95(+0.30%)
Jul 02, 2013 2002 2021 1978 1988 0 -22.49(-1.12%)
Jul 01, 2013 2007 2032 1993 2010 0 +4.37(+0.22%)
Jun 28, 2013 2006 2027 1984 2006 0 +22.91(+1.16%)
Jun 26, 2013 1975 2002 1966 1983 0 +15.82(+0.80%)
Jun 25, 2013 1963 1979 1942 1967 0 +23.68(+1.22%)
Jun 24, 2013 1952 1963 1922 1943 0 -27.61(-1.40%)
Jun 21, 2013 1992 2002 1953 1971 0 -10.11(-0.51%)
Jun 20, 2013 2007 2019 1973 1981 0 -48.00(-2.37%)
Jun 19, 2013 2047 2066 2022 2029 0 -16.59(-0.81%)
Jun 18, 2013 2041 2062 2033 2046 0 -2.45(-0.12%)
Jun 17, 2013 2030 2060 2022 2048 0 +19.26(+0.95%)
Jun 14, 2013 2036 2054 2018 2029 0 -5.47(-0.27%)
Jun 13, 2013 2010 2043 1997 2034 0 +14.73(+0.73%)
Jun 12, 2013 2047 2052 2009 2020 0 -21.92(-1.07%)
Jun 11, 2013 2043 2065 2024 2042 0 -26.40(-1.28%)
Jun 10, 2013 2083 2091 2057 2068 0 -10.06(-0.48%)
Jun 07, 2013 2064 2092 2050 2078 0 +15.81(+0.77%)
Jun 06, 2013 2035 2066 2023 2062 0 +31.87(+1.57%)
Jun 05, 2013 2053 2065 2021 2030 0 -34.34(-1.66%)
Jun 04, 2013 2080 2096 2052 2065 0 -10.79(-0.52%)
Jun 03, 2013 2093 2108 2050 2076 0 +17.77(+0.86%)
May 31, 2013 2071 2095 2051 2058 0 -7.75(-0.38%)
May 30, 2013 2047 2087 2034 2065 0 +19.45(+0.95%)
May 29, 2013 2048 2064 2026 2046 0 -29.70(-1.43%)
May 28, 2013 2066 2091 2055 2076 0 +32.95(+1.61%)
May 24, 2013 2043 2043 2043 0 -11.80(-0.57%)
May 23, 2013 2049 2068 2031 2055 0 -7.70(-0.37%)
May 22, 2013 2097 2115 2052 2062 0 -38.99(-1.86%)
May 21, 2013 2099 2119 2085 2101 0 +8.05(+0.38%)
May 20, 2013 2102 2116 2076 2093 0 -14.75(-0.70%)
May 17, 2013 2096 2115 2071 2108 0 +1.35(+0.06%)
May 16, 2013 2093 2127 2089 2107 0 +14.43(+0.69%)
May 15, 2013 2097 2116 2078 2092 0 +9.32(+0.45%)
May 13, 2013 2092 2105 2071 2083 0 -13.27(-0.63%)
May 10, 2013 2094 2111 2077 2096 0 +4.59(+0.22%)
May 09, 2013 2104 2112 2083 2092 0 -20.38(-0.96%)
May 08, 2013 2096 2117 2080 2112 0 +7.04(+0.33%)
May 07, 2013 2089 2115 2078 2105 0 +15.44(+0.74%)
May 06, 2013 2078 2106 2067 2089 0 +5.44(+0.26%)
May 03, 2013 2063 2094 2047 2084 0 +38.11(+1.86%)
May 02, 2013 2017 2062 2007 2046 0 +20.07(+0.99%)
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.