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 (%)
May 30, 2014 2432 2450 2401 2425 0 -9.68(-0.40%)
May 29, 2014 2415 2445 2404 2435 0 +8.31(+0.34%)
May 28, 2014 2458 2466 2409 2426 0 -38.28(-1.55%)
May 27, 2014 2462 2485 2445 2464 0 +15.75(+0.64%)
May 23, 2014 2449 2449 2449 0 +9.24(+0.38%)
May 22, 2014 2423 2450 2408 2440 0 +12.48(+0.51%)
May 21, 2014 2426 2444 2406 2427 0 +19.09(+0.79%)
May 20, 2014 2413 2437 2379 2408 0 -2.07(-0.09%)
May 19, 2014 2384 2427 2374 2410 0 -1.94(-0.08%)
May 16, 2014 2404 2425 2367 2412 0 +25.39(+1.06%)
May 15, 2014 2401 2413 2354 2387 0 -13.63(-0.57%)
May 14, 2014 2412 2425 2387 2400 0 -10.03(-0.42%)
May 13, 2014 2431 2441 2402 2410 0 -13.29(-0.55%)
May 12, 2014 2383 2433 2371 2424 0 +65.10(+2.76%)
May 09, 2014 2336 2370 2319 2358 0 +24.53(+1.05%)
May 08, 2014 2335 2372 2315 2334 0 -5.33(-0.23%)
May 07, 2014 2353 2360 2304 2339 0 -37.67(-1.58%)
May 06, 2014 2381 2403 2360 2377 0 -13.35(-0.56%)
May 05, 2014 2383 2403 2359 2390 0 -11.07(-0.46%)
May 02, 2014 2398 2433 2380 2401 0 +10.98(+0.46%)
May 01, 2014 2399 2427 2370 2390 0 -11.36(-0.47%)
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%)
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.