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 (%)
Nov 30, 2020 6755 6858 6670 6816 0 +83.19(+1.24%)
Nov 27, 2020 6650 6777 6619 6733 0 +122.68(+1.86%)
Nov 25, 2020 6542 6749 6480 6611 0 +92.77(+1.42%)
Nov 24, 2020 6508 6565 6428 6518 0 +29.04(+0.45%)
Nov 23, 2020 6523 6571 6391 6489 0 -6.25(-0.10%)
Nov 20, 2020 6529 6617 6461 6495 0 -32.27(-0.49%)
Nov 19, 2020 6414 6572 6372 6527 0 +94.65(+1.47%)
Nov 18, 2020 6481 6524 6395 6433 0 -59.51(-0.92%)
Nov 17, 2020 6478 6543 6416 6492 0 +1.15(+0.02%)
Nov 16, 2020 6503 6569 6427 6491 0 -41.62(-0.64%)
Nov 13, 2020 6533 6597 6453 6533 0 +102.04(+1.59%)
Nov 12, 2020 6534 6609 6399 6431 0 -81.64(-1.25%)
Nov 11, 2020 6512 6646 6433 6512 0 +110.04(+1.72%)
Nov 10, 2020 6584 6631 6347 6402 0 -277.64(-4.16%)
Nov 09, 2020 6944 7046 6661 6680 0 -83.00(-1.23%)
Nov 06, 2020 6705 6814 6612 6763 0 +71.93(+1.08%)
Nov 05, 2020 6670 6801 6595 6691 0 +171.27(+2.63%)
Nov 04, 2020 6541 6655 6367 6520 0 +183.82(+2.90%)
Nov 03, 2020 6245 6393 6202 6336 0 +162.05(+2.62%)
Nov 02, 2020 6135 6258 6082 6174 0 +76.56(+1.26%)
Oct 30, 2020 6151 6210 6027 6097 0 -126.68(-2.04%)
Oct 29, 2020 6152 6291 6130 6224 0 +77.05(+1.25%)
Oct 28, 2020 6295 6344 6107 6147 0 -245.90(-3.85%)
Oct 27, 2020 6434 6498 6374 6393 0 +0.70(+0.01%)
Oct 26, 2020 6471 6539 6309 6392 0 -162.38(-2.48%)
Oct 23, 2020 6515 6585 6437 6554 0 +51.55(+0.79%)
Oct 22, 2020 6543 6584 6393 6503 0 -29.47(-0.45%)
Oct 21, 2020 6577 6660 6503 6532 0 -40.64(-0.62%)
Oct 20, 2020 6659 6701 6544 6573 0 -31.22(-0.47%)
Oct 19, 2020 6715 6814 6574 6604 0 -94.94(-1.42%)
Oct 16, 2020 6695 6797 6629 6699 0 +38.98(+0.59%)
Oct 15, 2020 6545 6693 6495 6660 0 +14.92(+0.22%)
Oct 14, 2020 6667 6737 6575 6645 0 +21.19(+0.32%)
Oct 13, 2020 6614 6711 6561 6624 0 +38.34(+0.58%)
Oct 12, 2020 6534 6652 6478 6586 0 +149.73(+2.33%)
Oct 09, 2020 6372 6470 6340 6436 0 +103.07(+1.63%)
Oct 08, 2020 6356 6386 6265 6333 0 +43.60(+0.69%)
Oct 07, 2020 6175 6318 6153 6289 0 +165.16(+2.70%)
Oct 06, 2020 6153 6247 6079 6124 0 -45.73(-0.74%)
Oct 05, 2020 6111 6197 6084 6170 0 +100.84(+1.66%)
Oct 02, 2020 6118 6194 6008 6069 0 -168.77(-2.71%)
Oct 01, 2020 6199 6306 6176 6238 0 +97.75(+1.59%)
Sep 30, 2020 6098 6235 6054 6140 0 +25.32(+0.41%)
Sep 29, 2020 6107 6178 6075 6115 0 +19.26(+0.32%)
Sep 28, 2020 6087 6134 6023 6095 0 +95.32(+1.59%)
Sep 25, 2020 5853 6023 5811 6000 0 +150.97(+2.58%)
Sep 24, 2020 5771 5916 5721 5849 0 +24.93(+0.43%)
Sep 23, 2020 5979 6010 5801 5824 0 -182.23(-3.03%)
Sep 22, 2020 5974 6028 5864 6006 0 +85.26(+1.44%)
Sep 21, 2020 5787 5938 5718 5921 0 +53.56(+0.91%)
Sep 18, 2020 5952 5990 5772 5868 0 -67.44(-1.14%)
Sep 17, 2020 5896 5977 5812 5935 0 -96.62(-1.60%)
Sep 16, 2020 6170 6209 6017 6032 0 -102.28(-1.67%)
Sep 15, 2020 6061 6190 6029 6134 0 +126.71(+2.11%)
Sep 14, 2020 5988 6076 5939 6007 0 +100.56(+1.70%)
Sep 11, 2020 5966 6028 5821 5907 0 -25.87(-0.44%)
Sep 10, 2020 6043 6135 5898 5933 0 -76.34(-1.27%)
Sep 09, 2020 5932 6072 5849 6009 0 +176.48(+3.03%)
Sep 08, 2020 5854 5990 5776 5832 0 -217.39(-3.59%)
Sep 04, 2020 6198 6259 5894 6050 0 -178.59(-2.87%)
Sep 03, 2020 6524 6550 6154 6228 0 -389.33(-5.88%)
Sep 02, 2020 6528 6649 6446 6618 0 +155.06(+2.40%)
Sep 01, 2020 6358 6486 6310 6463 0 +115.15(+1.81%)
Aug 31, 2020 6341 6416 6275 6348 0 -4.26(-0.07%)
Aug 28, 2020 6302 6399 6262 6352 0 +78.61(+1.25%)
Aug 27, 2020 6399 6414 6227 6273 0 -85.71(-1.35%)
Aug 26, 2020 6304 6430 6222 6359 0 +32.05(+0.51%)
Aug 25, 2020 6286 6374 6230 6327 0 +22.83(+0.36%)
Aug 24, 2020 6307 6371 6239 6304 0 +56.11(+0.90%)
Aug 21, 2020 6273 6294 6169 6248 0 -38.13(-0.61%)
Aug 20, 2020 6121 6319 6081 6286 0 +183.32(+3.00%)
Aug 19, 2020 6158 6188 6058 6103 0 -33.89(-0.55%)
Aug 18, 2020 6136 6199 6087 6137 0 +37.02(+0.61%)
Aug 17, 2020 6045 6127 6028 6100 0 +91.91(+1.53%)
Aug 14, 2020 6055 6105 5979 6008 0 -52.29(-0.86%)
Aug 13, 2020 5987 6147 5962 6060 0 +87.15(+1.46%)
Aug 12, 2020 5909 6020 5889 5973 0 +79.51(+1.35%)
Aug 11, 2020 5977 6011 5864 5893 0 -91.58(-1.53%)
Aug 10, 2020 6079 6091 5898 5985 0 -98.40(-1.62%)
Aug 07, 2020 6179 6210 6007 6083 0 -120.94(-1.95%)
Aug 06, 2020 6189 6249 6107 6204 0 +21.99(+0.36%)
Aug 05, 2020 6158 6262 6090 6182 0 +52.41(+0.85%)
Aug 04, 2020 6163 6202 6064 6130 0 -47.06(-0.76%)
Aug 03, 2020 6111 6209 6062 6177 0 +104.44(+1.72%)
Jul 31, 2020 6092 6110 5928 6072 0 +16.23(+0.27%)
Jul 30, 2020 5967 6094 5899 6056 0 +9.55(+0.16%)
Jul 29, 2020 5972 6087 5963 6047 0 +113.33(+1.91%)
Jul 28, 2020 6015 6061 5919 5933 0 -100.52(-1.67%)
Jul 27, 2020 5950 6050 5915 6034 0 +127.05(+2.15%)
Jul 24, 2020 5956 5994 5830 5907 0 -93.55(-1.56%)
Jul 23, 2020 6083 6180 5967 6000 0 -78.42(-1.29%)
Jul 22, 2020 6092 6152 6022 6079 0 +15.35(+0.25%)
Jul 21, 2020 6184 6204 6020 6063 0 -70.83(-1.15%)
Jul 20, 2020 5970 6159 5940 6134 0 +185.55(+3.12%)
Jul 17, 2020 5890 5970 5825 5949 0 +83.75(+1.43%)
Jul 16, 2020 5872 5920 5769 5865 0 -29.87(-0.51%)
Jul 15, 2020 5901 5955 5807 5895 0 +56.51(+0.97%)
Jul 14, 2020 5721 5849 5647 5838 0 +56.71(+0.98%)
Jul 13, 2020 6031 6061 5765 5782 0 -204.80(-3.42%)
Jul 10, 2020 6056 6086 5933 5986 0 -80.27(-1.32%)
Jul 09, 2020 6066 6115 5949 6067 0 +77.89(+1.30%)
Jul 08, 2020 5950 6009 5903 5989 0 +82.20(+1.39%)
Jul 07, 2020 5971 6050 5894 5907 0 -77.38(-1.29%)
Jul 06, 2020 6012 6101 5958 5984 0 +53.21(+0.90%)
Jul 02, 2020 5963 6020 5895 5931 0 +12.25(+0.21%)
Jul 01, 2020 5885 5967 5820 5919 0 +32.00(+0.54%)
Jun 30, 2020 5746 5922 5711 5887 0 +148.84(+2.59%)
Jun 29, 2020 5725 5785 5612 5738 0 +15.27(+0.27%)
Jun 26, 2020 5763 5821 5656 5722 0 -25.75(-0.45%)
Jun 25, 2020 5740 5775 5613 5748 0 +19.48(+0.34%)
Jun 24, 2020 5832 5911 5672 5729 0 -111.04(-1.90%)
Jun 23, 2020 5867 5946 5823 5840 0 +11.46(+0.20%)
Jun 22, 2020 5713 5851 5677 5828 0 +115.13(+2.02%)
Jun 19, 2020 5853 5896 5674 5713 0 -52.89(-0.92%)
Jun 18, 2020 5735 5806 5684 5766 0 +36.10(+0.63%)
Jun 17, 2020 5766 5830 5695 5730 0 +4.22(+0.07%)
Jun 16, 2020 5705 5808 5632 5726 0 +146.05(+2.62%)
Jun 15, 2020 5386 5607 5358 5580 0 +102.91(+1.88%)
Jun 12, 2020 5595 5647 5380 5477 0 +33.30(+0.61%)
Jun 11, 2020 5705 5736 5432 5443 0 -336.42(-5.82%)
Jun 10, 2020 5803 5868 5726 5780 0 +19.75(+0.34%)
Jun 09, 2020 5777 5870 5708 5760 0 -33.02(-0.57%)
Jun 08, 2020 5702 5837 5651 5793 0 +57.56(+1.00%)
Jun 05, 2020 5658 5797 5588 5736 0 +82.84(+1.47%)
Jun 04, 2020 5678 5735 5599 5653 0 -63.68(-1.11%)
Jun 03, 2020 5693 5765 5619 5716 0 +48.80(+0.86%)
Jun 02, 2020 5660 5707 5533 5668 0 +11.42(+0.20%)
Jun 01, 2020 5539 5713 5505 5656 0 +96.25(+1.73%)
May 29, 2020 5424 5583 5369 5560 0 +191.21(+3.56%)
May 28, 2020 5265 5494 5226 5369 0 +82.37(+1.56%)
May 27, 2020 5224 5294 5073 5286 0 +59.62(+1.14%)
May 26, 2020 5301 5349 5194 5227 0 +20.92(+0.40%)
May 22, 2020 5169 5235 5117 5206 0 +36.76(+0.71%)
May 21, 2020 5223 5267 5127 5169 0 -54.73(-1.05%)
May 20, 2020 5196 5287 5142 5224 0 +105.02(+2.05%)
May 19, 2020 5078 5220 5052 5119 0 +52.64(+1.04%)
May 18, 2020 4997 5124 4957 5066 0 +143.54(+2.92%)
May 15, 2020 4783 4942 4755 4923 0 +60.69(+1.25%)
May 14, 2020 4770 4870 4686 4862 0 +30.31(+0.63%)
May 13, 2020 4926 4995 4755 4832 0 -103.34(-2.09%)
May 12, 2020 5060 5093 4928 4935 0 -101.28(-2.01%)
May 11, 2020 4970 5088 4950 5036 0 +23.30(+0.46%)
May 08, 2020 5009 5068 4944 5013 0 +56.90(+1.15%)
May 07, 2020 4924 5022 4869 4956 0 +58.01(+1.18%)
May 06, 2020 4885 4965 4831 4898 0 +48.43(+1.00%)
May 05, 2020 4799 4936 4782 4850 0 +90.93(+1.91%)
May 04, 2020 4700 4798 4657 4759 0 +41.19(+0.87%)
May 01, 2020 4823 4869 4656 4717 0 -234.44(-4.73%)
Apr 30, 2020 4978 5043 4905 4952 0 -58.31(-1.16%)
Apr 29, 2020 4857 5044 4826 5010 0 +221.71(+4.63%)
Apr 28, 2020 4947 4971 4758 4788 0 -94.34(-1.93%)
Apr 27, 2020 4860 4942 4829 4883 0 +81.04(+1.69%)
Apr 24, 2020 4795 4847 4702 4802 0 +53.90(+1.14%)
Apr 23, 2020 4738 4844 4696 4748 0 -9.36(-0.20%)
Apr 22, 2020 4729 4807 4655 4757 0 +184.92(+4.04%)
Apr 21, 2020 4713 4745 4509 4572 0 -216.80(-4.53%)
Apr 20, 2020 4780 4885 4723 4789 0 -58.65(-1.21%)
Apr 17, 2020 4820 4898 4741 4848 0 +124.21(+2.63%)
Apr 16, 2020 4679 4776 4621 4724 0 +86.25(+1.86%)
Apr 15, 2020 4612 4705 4571 4637 0 -71.18(-1.51%)
Apr 14, 2020 4550 4748 4512 4708 0 +252.77(+5.67%)
Apr 13, 2020 4424 4514 4339 4456 0 -23.04(-0.51%)
Apr 09, 2020 4476 4594 4401 4479 0 +32.43(+0.73%)
Apr 08, 2020 4318 4489 4260 4446 0 +185.75(+4.36%)
Apr 07, 2020 4407 4464 4222 4261 0 -34.67(-0.81%)
Apr 06, 2020 4138 4321 4084 4295 0 +341.09(+8.63%)
Apr 03, 2020 3956 4047 3877 3954 0 -25.38(-0.64%)
Apr 02, 2020 3913 4054 3860 3980 0 +21.72(+0.55%)
Apr 01, 2020 4034 4146 3888 3958 0 -253.80(-6.03%)
Mar 31, 2020 4204 4317 4148 4212 0 -30.29(-0.71%)
Mar 30, 2020 4031 4285 3989 4242 0 +244.08(+6.11%)
Mar 27, 2020 4135 4220 3927 3998 0 -270.68(-6.34%)
Mar 26, 2020 3994 4314 3974 4269 0 +308.20(+7.78%)
Mar 25, 2020 3960 4131 3826 3960 0 -5.00(-0.13%)
Mar 24, 2020 3903 4047 3757 3965 0 +262.04(+7.08%)
Mar 23, 2020 3746 3878 3559 3703 0 -48.81(-1.30%)
Mar 20, 2020 3881 3999 3681 3752 0 -49.14(-1.29%)
Mar 19, 2020 3647 3913 3493 3801 0 +136.63(+3.73%)
Mar 18, 2020 3697 3863 3410 3665 0 -300.82(-7.59%)
Mar 17, 2020 3794 4029 3590 3965 0 +238.66(+6.40%)
Mar 16, 2020 3768 4014 3592 3727 0 -453.24(-10.84%)
Mar 13, 2020 3969 4197 3770 4180 0 +438.55(+11.72%)
Mar 12, 2020 3847 4039 3694 3741 0 -390.94(-9.46%)
Mar 11, 2020 4208 4287 4057 4132 0 -192.01(-4.44%)
Mar 10, 2020 4326 4381 4127 4324 0 +136.59(+3.26%)
Mar 09, 2020 4198 4364 4082 4188 0 -330.33(-7.31%)
Mar 06, 2020 4532 4609 4384 4518 0 -175.51(-3.74%)
Mar 05, 2020 4723 4830 4648 4694 0 -169.01(-3.48%)
Mar 04, 2020 4723 4877 4669 4863 0 +225.24(+4.86%)
Mar 03, 2020 4759 4845 4570 4637 0 -153.16(-3.20%)
Mar 02, 2020 4679 4808 4567 4791 0 +120.82(+2.59%)
Feb 28, 2020 4496 4724 4433 4670 0 +5.00(+0.11%)
Feb 27, 2020 4733 4871 4620 4665 0 -259.39(-5.27%)
Feb 26, 2020 4931 5033 4871 4924 0 +29.97(+0.61%)
Feb 25, 2020 5098 5126 4868 4894 0 -162.71(-3.22%)
Feb 24, 2020 5039 5130 4984 5057 0 -181.88(-3.47%)
Feb 21, 2020 5315 5344 5191 5239 0 -120.82(-2.25%)
Feb 20, 2020 5433 5463 5269 5360 0 -112.51(-2.06%)
Feb 19, 2020 5445 5512 5419 5472 0 +71.99(+1.33%)
Feb 18, 2020 5420 5452 5360 5400 0 -36.11(-0.66%)
Feb 14, 2020 5419 5462 5388 5436 0 +29.09(+0.54%)
Feb 13, 2020 5360 5439 5324 5407 0 +24.80(+0.46%)
Feb 12, 2020 5345 5396 5311 5382 0 +60.26(+1.13%)
Feb 11, 2020 5333 5372 5279 5322 0 +18.13(+0.34%)
Feb 10, 2020 5251 5327 5221 5304 0 +36.67(+0.70%)
Feb 07, 2020 5279 5327 5233 5267 0 -27.14(-0.51%)
Feb 06, 2020 5276 5335 5244 5294 0 +57.64(+1.10%)
Feb 05, 2020 5362 5381 5202 5237 0 -75.77(-1.43%)
Feb 04, 2020 5252 5331 5222 5313 0 +130.39(+2.52%)
Feb 03, 2020 5143 5205 5126 5182 0 +74.35(+1.46%)
Jan 31, 2020 5175 5196 5055 5108 0 -71.74(-1.39%)
Jan 30, 2020 5124 5197 5096 5180 0 +22.31(+0.43%)
Jan 29, 2020 5209 5232 5140 5157 0 -25.12(-0.48%)
Jan 28, 2020 5114 5205 5090 5182 0 +97.16(+1.91%)
Jan 27, 2020 5079 5129 5030 5085 0 -105.49(-2.03%)
Jan 24, 2020 5243 5282 5161 5191 0 -26.15(-0.50%)
Jan 23, 2020 5158 5233 5122 5217 0 +63.49(+1.23%)
Jan 22, 2020 5181 5222 5141 5153 0 +6.76(+0.13%)
Jan 21, 2020 5107 5189 5083 5147 0 +30.23(+0.59%)
Jan 17, 2020 5115 5148 5059 5116 0 +24.58(+0.48%)
Jan 16, 2020 5072 5112 5051 5092 0 +53.15(+1.05%)
Jan 15, 2020 5049 5092 5013 5039 0 -6.40(-0.13%)
Jan 14, 2020 5068 5096 5011 5045 0 -36.32(-0.71%)
Jan 13, 2020 5044 5105 5025 5081 0 +39.44(+0.78%)
Jan 10, 2020 5089 5101 5022 5042 0 -12.89(-0.26%)
Jan 09, 2020 5034 5082 5001 5055 0 +67.40(+1.35%)
Jan 08, 2020 4946 5013 4914 4987 0 +51.42(+1.04%)
Jan 07, 2020 4928 4982 4875 4936 0 +4.47(+0.09%)
Jan 06, 2020 4880 4942 4850 4931 0 +16.46(+0.33%)
Jan 03, 2020 4887 4947 4869 4915 0 -47.72(-0.96%)
Jan 02, 2020 4893 4967 4856 4963 0 +97.66(+2.01%)
Dec 31, 2019 4850 4897 4834 4865 0 +2.72(+0.06%)
Dec 30, 2019 4894 4907 4821 4862 0 -43.10(-0.88%)
Dec 27, 2019 4906 4919 4864 4905 0 +17.98(+0.37%)
Dec 26, 2019 4868 4905 4856 4887 0 +31.61(+0.65%)
Dec 24, 2019 4868 4885 4825 4856 0 -11.99(-0.25%)
Dec 23, 2019 4879 4904 4834 4868 0 -3.43(-0.07%)
Dec 20, 2019 4883 4911 4828 4871 0 +22.42(+0.46%)
Dec 19, 2019 4839 4875 4807 4849 0 +11.56(+0.24%)
Dec 18, 2019 4822 4880 4800 4837 0 +27.76(+0.58%)
Dec 17, 2019 4845 4865 4768 4810 0 -22.20(-0.46%)
Dec 16, 2019 4795 4867 4774 4832 0 +64.05(+1.34%)
Dec 13, 2019 4750 4803 4718 4768 0 +20.41(+0.43%)
Dec 12, 2019 4681 4769 4649 4747 0 +31.43(+0.67%)
Dec 11, 2019 4711 4734 4671 4716 0 +13.81(+0.29%)
Dec 10, 2019 4726 4765 4681 4702 0 -22.46(-0.48%)
Dec 09, 2019 4741 4790 4710 4725 0 -23.38(-0.49%)
Dec 06, 2019 4721 4773 4696 4748 0 +55.68(+1.19%)
Dec 05, 2019 4721 4747 4664 4692 0 -27.72(-0.59%)
Dec 04, 2019 4718 4760 4677 4720 0 +24.80(+0.53%)
Dec 03, 2019 4659 4720 4602 4695 0 -42.80(-0.90%)
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.