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 (%)
Jan 29, 2016 1847 1893 1838 1886 0 +56.53(+3.09%)
Jan 28, 2016 1851 1862 1814 1829 0 -7.56(-0.41%)
Jan 27, 2016 1873 1891 1827 1837 0 -50.15(-2.66%)
Jan 26, 2016 1881 1905 1856 1887 0 +13.06(+0.70%)
Jan 25, 2016 1905 1918 1867 1874 0 -39.19(-2.05%)
Jan 22, 2016 1897 1926 1882 1913 0 +39.67(+2.12%)
Jan 21, 2016 1875 1904 1842 1874 0 +6.93(+0.37%)
Jan 20, 2016 1832 1886 1795 1867 0 +6.65(+0.36%)
Jan 19, 2016 1897 1908 1840 1860 0 -25.74(-1.36%)
Jan 15, 2016 1886 1886 1886 1886 0 -43.84(-2.27%)
Jan 14, 2016 1899 1944 1866 1930 0 +58.09(+3.10%)
Jan 13, 2016 1936 1952 1854 1872 0 -60.47(-3.13%)
Jan 12, 2016 1939 1968 1907 1932 0 +5.39(+0.28%)
Jan 11, 2016 1933 1947 1901 1927 0 -0.52(-0.03%)
Jan 08, 2016 1967 1981 1919 1927 0 -32.07(-1.64%)
Jan 07, 2016 1979 2004 1945 1959 0 -52.53(-2.61%)
Jan 06, 2016 2019 2037 1996 2012 0 -32.86(-1.61%)
Jan 05, 2016 2047 2066 2028 2045 0 +2.51(+0.12%)
Jan 04, 2016 2048 2066 2012 2042 0 -39.50(-1.90%)
Dec 31, 2015 2082 2082 2082 2082 0 -33.10(-1.57%)
Dec 30, 2015 2123 2140 2106 2115 0 -12.67(-0.60%)
Dec 29, 2015 2126 2147 2110 2127 0 +9.55(+0.45%)
Dec 28, 2015 2110 2126 2094 2118 0 +1.85(+0.09%)
Dec 24, 2015 2116 2116 2116 2116 0 -0.23(-0.01%)
Dec 23, 2015 2102 2126 2088 2116 0 +21.95(+1.05%)
Dec 22, 2015 2082 2103 2058 2094 0 +21.08(+1.02%)
Dec 21, 2015 2085 2102 2053 2073 0 +4.13(+0.20%)
Dec 18, 2015 2093 2108 2066 2069 0 -29.57(-1.41%)
Dec 17, 2015 2131 2139 2092 2099 0 -26.94(-1.27%)
Dec 16, 2015 2120 2137 2095 2126 0 +21.04(+1.00%)
Dec 15, 2015 2103 2128 2090 2104 0 +19.66(+0.94%)
Dec 14, 2015 2094 2110 2059 2085 0 +1.66(+0.08%)
Dec 11, 2015 2095 2119 2067 2083 0 -32.49(-1.54%)
Dec 10, 2015 2113 2136 2102 2116 0 +6.55(+0.31%)
Dec 09, 2015 2136 2160 2096 2109 0 -33.67(-1.57%)
Dec 08, 2015 2130 2163 2106 2143 0 -5.34(-0.25%)
Dec 07, 2015 2173 2185 2130 2148 0 -23.52(-1.08%)
Dec 04, 2015 2142 2183 2134 2172 0 +34.34(+1.61%)
Dec 03, 2015 2176 2195 2125 2137 0 -49.08(-2.24%)
Dec 02, 2015 2200 2213 2175 2186 0 -17.05(-0.77%)
Dec 01, 2015 2176 2225 2149 2203 0 +10.12(+0.46%)
Nov 30, 2015 2190 2216 2169 2193 0 +9.68(+0.44%)
Nov 27, 2015 2166 2192 2158 2184 0 +22.39(+1.04%)
Nov 25, 2015 2161 2161 2161 2161 0 +3.89(+0.18%)
Nov 24, 2015 2131 2176 2113 2157 0 +15.45(+0.72%)
Nov 23, 2015 2142 2154 2140 2142 0 +25.10(+1.19%)
Nov 20, 2015 2137 2149 2084 2117 0 -75.85(-3.46%)
Nov 19, 2015 2180 2210 2162 2193 0 +19.05(+0.88%)
Nov 18, 2015 2165 2185 2126 2174 0 +10.17(+0.47%)
Nov 17, 2015 2166 2193 2146 2163 0 -7.73(-0.36%)
Nov 16, 2015 2154 2183 2139 2171 0 +14.17(+0.66%)
Nov 13, 2015 2182 2200 2144 2157 0 -34.34(-1.57%)
Nov 12, 2015 2197 2223 2179 2191 0 -19.24(-0.87%)
Nov 11, 2015 2230 2241 2201 2211 0 -14.71(-0.66%)
Nov 10, 2015 2204 2233 2190 2225 0 +5.11(+0.23%)
Nov 09, 2015 2224 2238 2194 2220 0 -20.66(-0.92%)
Nov 06, 2015 2218 2251 2197 2241 0 +16.71(+0.75%)
Nov 05, 2015 2211 2250 2193 2224 0 +14.66(+0.66%)
Nov 04, 2015 2211 2225 2187 2209 0 +1.30(+0.06%)
Nov 03, 2015 2194 2229 2175 2208 0 +9.28(+0.42%)
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.