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 31, 2019 3662 3734 3650 3710 0 +48.63(+1.33%)
Jan 30, 2019 3606 3671 3568 3661 0 +74.40(+2.07%)
Jan 29, 2019 3614 3628 3562 3587 0 -29.75(-0.82%)
Jan 28, 2019 3611 3636 3575 3617 0 -30.84(-0.85%)
Jan 25, 2019 3606 3663 3589 3648 0 +83.16(+2.33%)
Jan 24, 2019 3558 3597 3525 3564 0 -3.52(-0.10%)
Jan 23, 2019 3586 3630 3536 3568 0 -10.44(-0.29%)
Jan 22, 2019 3608 3638 3547 3578 0 -53.05(-1.46%)
Jan 18, 2019 3577 3643 3540 3631 0 +86.65(+2.44%)
Jan 17, 2019 3515 3569 3502 3545 0 +14.57(+0.41%)
Jan 16, 2019 3537 3566 3507 3530 0 -5.80(-0.16%)
Jan 15, 2019 3470 3554 3459 3536 0 +46.47(+1.33%)
Jan 14, 2019 3490 3519 3457 3490 0 -31.94(-0.91%)
Jan 11, 2019 3495 3544 3471 3521 0 +7.38(+0.21%)
Jan 10, 2019 3480 3535 3462 3514 0 +11.77(+0.34%)
Jan 09, 2019 3469 3529 3447 3502 0 +50.47(+1.46%)
Jan 08, 2019 3453 3491 3400 3452 0 +40.33(+1.18%)
Jan 07, 2019 3334 3444 3322 3412 0 +79.68(+2.39%)
Jan 04, 2019 3242 3357 3209 3332 0 +141.02(+4.42%)
Jan 03, 2019 3288 3308 3174 3191 0 -141.74(-4.25%)
Jan 02, 2019 3275 3362 3250 3333 0 -8.08(-0.24%)
Dec 31, 2018 3326 3359 3292 3341 0 -45.56(-1.35%)
Dec 28, 2018 3399 3442 3331 3386 0 +8.81(+0.26%)
Dec 27, 2018 3284 3381 3250 3377 0 +34.36(+1.03%)
Dec 26, 2018 3198 3347 3176 3343 0 +168.91(+5.32%)
Dec 24, 2018 3200 3260 3157 3174 0 -49.38(-1.53%)
Dec 21, 2018 3343 3378 3215 3223 0 -109.92(-3.30%)
Dec 20, 2018 3384 3420 3260 3333 0 -60.34(-1.78%)
Dec 19, 2018 3431 3513 3359 3394 0 -41.64(-1.21%)
Dec 18, 2018 3422 3473 3394 3435 0 +49.62(+1.47%)
Dec 17, 2018 3471 3493 3366 3386 0 -98.77(-2.83%)
Dec 14, 2018 3520 3566 3467 3485 0 -73.80(-2.07%)
Dec 13, 2018 3594 3626 3528 3558 0 -29.51(-0.82%)
Dec 12, 2018 3611 3653 3563 3588 0 +43.06(+1.21%)
Dec 11, 2018 3612 3654 3519 3545 0 -3.35(-0.09%)
Dec 10, 2018 3485 3572 3456 3548 0 +53.36(+1.53%)
Dec 07, 2018 3600 3637 3466 3495 0 -126.97(-3.51%)
Dec 06, 2018 3549 3638 3477 3622 0 +16.16(+0.45%)
Dec 04, 2018 3723 3760 3591 3606 0 -141.30(-3.77%)
Dec 03, 2018 3773 3814 3704 3747 0 +36.94(+1.00%)
Nov 30, 2018 3687 3735 3627 3710 0 +45.21(+1.23%)
Nov 29, 2018 3632 3701 3605 3665 0 +8.06(+0.22%)
Nov 28, 2018 3559 3676 3538 3657 0 +130.73(+3.71%)
Nov 27, 2018 3526 3584 3488 3526 0 -16.86(-0.48%)
Nov 26, 2018 3501 3557 3470 3543 0 +87.51(+2.53%)
Nov 23, 2018 3434 3491 3410 3455 0 -17.21(-0.50%)
Nov 21, 2018 3472 3472 3472 3472 0 +112.10(+3.34%)
Nov 20, 2018 3343 3422 3292 3360 0 -48.63(-1.43%)
Nov 19, 2018 3575 3585 3389 3409 0 -171.50(-4.79%)
Nov 16, 2018 3579 3624 3522 3581 0 -12.83(-0.36%)
Nov 15, 2018 3483 3608 3469 3593 0 +101.52(+2.91%)
Nov 14, 2018 3552 3590 3464 3492 0 -20.98(-0.60%)
Nov 13, 2018 3519 3580 3473 3513 0 +10.05(+0.29%)
Nov 12, 2018 3589 3599 3471 3503 0 -111.43(-3.08%)
Nov 09, 2018 3637 3665 3564 3614 0 -50.36(-1.37%)
Nov 08, 2018 3628 3684 3597 3665 0 +63.22(+1.76%)
Nov 07, 2018 3524 3624 3518 3601 0 +116.26(+3.34%)
Nov 06, 2018 3474 3520 3444 3485 0 +3.16(+0.09%)
Nov 05, 2018 3510 3527 3434 3482 0 -15.96(-0.46%)
Nov 02, 2018 3541 3569 3469 3498 0 -15.52(-0.44%)
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.