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 31, 2016 2177 2193 2154 2170 0 -4.87(-0.22%)
May 27, 2016 2175 2175 2175 2175 0 +23.49(+1.09%)
May 26, 2016 2154 2171 2137 2151 0 +3.24(+0.15%)
May 25, 2016 2157 2175 2137 2148 0 +0.50(+0.02%)
May 24, 2016 2105 2154 2098 2147 0 +48.16(+2.29%)
May 23, 2016 2094 2112 2081 2099 0 +3.74(+0.18%)
May 20, 2016 2083 2114 2058 2095 0 +24.07(+1.16%)
May 19, 2016 2075 2092 2045 2071 0 -9.03(-0.43%)
May 18, 2016 2065 2099 2053 2080 0 +12.34(+0.60%)
May 17, 2016 2100 2114 2060 2068 0 -37.67(-1.79%)
May 16, 2016 2085 2124 2078 2106 0 +29.50(+1.42%)
May 13, 2016 2073 2104 2055 2076 0 +0.07(+0.00%)
May 12, 2016 2090 2099 2051 2076 0 -4.68(-0.22%)
May 11, 2016 2090 2103 2073 2081 0 -16.24(-0.77%)
May 10, 2016 2072 2102 2063 2097 0 +29.80(+1.44%)
May 09, 2016 2053 2085 2048 2067 0 +12.07(+0.59%)
May 06, 2016 2032 2071 2019 2055 0 +7.87(+0.38%)
May 05, 2016 2064 2082 2039 2047 0 -23.19(-1.12%)
May 04, 2016 2088 2096 2056 2070 0 -26.90(-1.28%)
May 03, 2016 2107 2119 2082 2097 0 -29.95(-1.41%)
May 02, 2016 2096 2135 2084 2127 0 +28.86(+1.38%)
Apr 29, 2016 2110 2126 2074 2098 0 -20.19(-0.95%)
Apr 28, 2016 2130 2157 2105 2119 0 -28.36(-1.32%)
Apr 27, 2016 2135 2162 2122 2147 0 +9.51(+0.44%)
Apr 26, 2016 2131 2151 2113 2138 0 +7.08(+0.33%)
Apr 25, 2016 2128 2145 2114 2130 0 -0.89(-0.04%)
Apr 22, 2016 2130 2150 2107 2131 0 -0.87(-0.04%)
Apr 21, 2016 2134 2153 2115 2132 0 +0.66(+0.03%)
Apr 20, 2016 2121 2153 2100 2132 0 +40.93(+1.96%)
Apr 19, 2016 2092 2107 2075 2091 0 +3.84(+0.18%)
Apr 18, 2016 2068 2096 2056 2087 0 +4.52(+0.22%)
Apr 15, 2016 2062 2096 2051 2082 0 +35.70(+1.74%)
Apr 14, 2016 2046 2062 2032 2047 0 +1.49(+0.07%)
Apr 13, 2016 2013 2049 2000 2045 0 +44.29(+2.21%)
Apr 12, 2016 2017 2027 1979 2001 0 -13.11(-0.65%)
Apr 11, 2016 2032 2052 2011 2014 0 -9.13(-0.45%)
Apr 08, 2016 2026 2043 2004 2023 0 +10.58(+0.53%)
Apr 07, 2016 2038 2046 2004 2012 0 -41.36(-2.01%)
Apr 06, 2016 2031 2057 2014 2054 0 +17.83(+0.88%)
Apr 05, 2016 2044 2061 2022 2036 0 -37.26(-1.80%)
Apr 04, 2016 2080 2094 2055 2073 0 -1.30(-0.06%)
Apr 01, 2016 2037 2079 2022 2075 0 +10.04(+0.49%)
Mar 31, 2016 2060 2080 2044 2064 0 +5.96(+0.29%)
Mar 30, 2016 2060 2085 2040 2059 0 +6.78(+0.33%)
Mar 29, 2016 2004 2059 1999 2052 0 +41.56(+2.07%)
Mar 28, 2016 2019 2027 1990 2010 0 -9.67(-0.48%)
Mar 24, 2016 2020 2020 2020 2020 0 +4.57(+0.23%)
Mar 23, 2016 2034 2042 2005 2015 0 -17.87(-0.88%)
Mar 22, 2016 2024 2048 2011 2033 0 -2.02(-0.10%)
Mar 21, 2016 2033 2052 2013 2035 0 -1.31(-0.06%)
Mar 18, 2016 2027 2057 2010 2036 0 +16.49(+0.82%)
Mar 17, 2016 2002 2033 1984 2020 0 +14.89(+0.74%)
Mar 16, 2016 1976 2015 1967 2005 0 +26.12(+1.32%)
Mar 15, 2016 1979 1992 1961 1979 0 -11.28(-0.57%)
Mar 14, 2016 1977 1999 1967 1990 0 +1.94(+0.10%)
Mar 11, 2016 1974 1998 1961 1988 0 +28.05(+1.43%)
Mar 10, 2016 1974 1989 1933 1960 0 -9.59(-0.49%)
Mar 09, 2016 1984 1994 1949 1970 0 -1.16(-0.06%)
Mar 08, 2016 1990 1999 1960 1971 0 -38.03(-1.89%)
Mar 07, 2016 1983 2022 1964 2009 0 +13.42(+0.67%)
Mar 04, 2016 1985 2012 1967 1996 0 +15.94(+0.81%)
Mar 03, 2016 1959 1984 1943 1980 0 +18.24(+0.93%)
Mar 02, 2016 1960 1979 1939 1961 0 -1.06(-0.05%)
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.