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 (%)
Aug 31, 2016 2294 2302 2269 2283 0 -12.22(-0.53%)
Aug 30, 2016 2309 2328 2281 2295 0 -13.49(-0.58%)
Aug 29, 2016 2305 2323 2292 2309 0 +0.49(+0.02%)
Aug 26, 2016 2291 2323 2263 2308 0 +32.22(+1.42%)
Aug 25, 2016 2266 2288 2251 2276 0 +2.68(+0.12%)
Aug 24, 2016 2276 2289 2261 2273 0 -7.90(-0.35%)
Aug 23, 2016 2259 2289 2251 2281 0 +31.13(+1.38%)
Aug 22, 2016 2247 2260 2232 2250 0 -7.59(-0.34%)
Aug 19, 2016 2237 2263 2220 2258 0 +17.58(+0.78%)
Aug 18, 2016 2218 2247 2208 2240 0 +29.04(+1.31%)
Aug 17, 2016 2208 2220 2191 2211 0 +1.42(+0.06%)
Aug 16, 2016 2224 2231 2203 2210 0 -16.82(-0.76%)
Aug 15, 2016 2208 2238 2192 2226 0 +15.32(+0.69%)
Aug 12, 2016 2206 2219 2193 2211 0 -4.46(-0.20%)
Aug 11, 2016 2204 2223 2181 2215 0 +14.02(+0.64%)
Aug 10, 2016 2197 2209 2181 2201 0 +3.57(+0.16%)
Aug 09, 2016 2187 2208 2179 2198 0 +13.99(+0.64%)
Aug 08, 2016 2189 2198 2178 2184 0 -1.80(-0.08%)
Aug 05, 2016 2166 2193 2150 2186 0 +27.72(+1.28%)
Aug 04, 2016 2160 2178 2146 2158 0 +6.22(+0.29%)
Aug 03, 2016 2144 2162 2126 2152 0 +6.19(+0.29%)
Aug 02, 2016 2183 2187 2132 2146 0 -39.89(-1.83%)
Aug 01, 2016 2173 2193 2158 2185 0 +11.18(+0.51%)
Jul 29, 2016 2184 2194 2153 2174 0 -8.51(-0.39%)
Jul 28, 2016 2186 2203 2161 2183 0 -4.42(-0.20%)
Jul 27, 2016 2190 2205 2168 2187 0 +4.85(+0.22%)
Jul 26, 2016 2185 2205 2164 2182 0 -9.39(-0.43%)
Jul 25, 2016 2203 2211 2181 2192 0 -6.63(-0.30%)
Jul 22, 2016 2180 2205 2167 2198 0 +21.59(+0.99%)
Jul 21, 2016 2193 2211 2167 2177 0 -20.35(-0.93%)
Jul 20, 2016 2199 2223 2168 2197 0 +16.78(+0.77%)
Jul 19, 2016 2186 2202 2165 2180 0 +14.53(+0.67%)
Jul 18, 2016 2162 2178 2147 2166 0 +4.89(+0.23%)
Jul 15, 2016 2167 2181 2139 2161 0 -29.43(-1.34%)
Jul 14, 2016 2190 2206 2173 2190 0 +15.15(+0.70%)
Jul 13, 2016 2190 2202 2168 2175 0 -10.02(-0.46%)
Jul 12, 2016 2173 2197 2154 2185 0 +21.84(+1.01%)
Jul 11, 2016 2162 2180 2151 2163 0 +12.70(+0.59%)
Jul 08, 2016 2151 2156 2115 2151 0 +36.36(+1.72%)
Jul 07, 2016 2108 2123 2096 2114 0 +20.20(+0.96%)
Jul 06, 2016 2094 2094 2094 2094 0 +2.02(+0.10%)
Jul 05, 2016 2104 2115 2078 2092 0 -26.79(-1.26%)
Jul 01, 2016 2119 2119 2119 2119 0 +3.25(+0.15%)
Jun 30, 2016 2089 2122 2079 2116 0 +33.93(+1.63%)
Jun 29, 2016 2064 2092 2051 2082 0 +39.57(+1.94%)
Jun 28, 2016 2032 2054 2012 2042 0 +32.81(+1.63%)
Jun 27, 2016 2062 2073 1993 2009 0 -75.16(-3.61%)
Jun 24, 2016 2110 2136 2066 2085 0 -114.06(-5.19%)
Jun 23, 2016 2168 2200 2156 2199 0 +49.62(+2.31%)
Jun 22, 2016 2156 2173 2144 2149 0 -9.11(-0.42%)
Jun 21, 2016 2157 2174 2144 2158 0 +3.93(+0.18%)
Jun 20, 2016 2148 2175 2141 2154 0 +28.81(+1.36%)
Jun 17, 2016 2136 2144 2108 2125 0 -11.30(-0.53%)
Jun 16, 2016 2115 2141 2099 2137 0 +2.89(+0.14%)
Jun 15, 2016 2136 2150 2122 2134 0 +8.00(+0.38%)
Jun 14, 2016 2123 2140 2107 2126 0 -4.82(-0.23%)
Jun 13, 2016 2137 2159 2120 2131 0 -16.69(-0.78%)
Jun 10, 2016 2160 2174 2134 2147 0 -32.37(-1.49%)
Jun 09, 2016 2186 2196 2163 2180 0 -28.47(-1.29%)
Jun 08, 2016 2205 2222 2193 2208 0 +1.10(+0.05%)
Jun 07, 2016 2198 2218 2186 2207 0 +5.84(+0.27%)
Jun 06, 2016 2192 2212 2183 2201 0 +14.31(+0.65%)
Jun 03, 2016 2189 2196 2162 2187 0 -8.22(-0.37%)
Jun 02, 2016 2173 2197 2163 2195 0 +15.83(+0.73%)
Jun 01, 2016 2161 2188 2150 2179 0 +9.57(+0.44%)
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%)
Mar 01, 2016 1912 1967 1904 1962 0 +62.90(+3.31%)
Feb 29, 2016 1896 1926 1882 1900 0 -4.71(-0.25%)
Feb 26, 2016 1904 1924 1873 1904 0 +17.15(+0.91%)
Feb 25, 2016 1885 1911 1853 1887 0 +8.06(+0.43%)
Feb 24, 2016 1852 1887 1833 1879 0 +8.12(+0.43%)
Feb 23, 2016 1892 1907 1860 1871 0 -29.89(-1.57%)
Feb 22, 2016 1892 1918 1877 1901 0 +22.51(+1.20%)
Feb 19, 2016 1841 1892 1826 1878 0 +31.58(+1.71%)
Feb 18, 2016 1868 1890 1826 1847 0 -16.33(-0.88%)
Feb 17, 2016 1826 1874 1818 1863 0 +50.80(+2.80%)
Feb 16, 2016 1802 1830 1784 1812 0 +26.36(+1.48%)
Feb 12, 2016 1786 1786 1786 1786 0 +22.01(+1.25%)
Feb 11, 2016 1738 1780 1727 1764 0 -6.08(-0.34%)
Feb 10, 2016 1764 1798 1756 1770 0 +29.15(+1.67%)
Feb 09, 2016 1727 1779 1704 1741 0 -11.17(-0.64%)
Feb 08, 2016 1777 1798 1711 1752 0 -54.11(-3.00%)
Feb 05, 2016 1858 1884 1791 1806 0 -83.42(-4.41%)
Feb 04, 2016 1895 1923 1866 1890 0 +9.43(+0.50%)
Feb 03, 2016 1886 1911 1827 1880 0 +36.45(+1.98%)
Feb 02, 2016 1869 1891 1829 1844 0 -40.55(-2.15%)
Feb 01, 2016 1872 1901 1854 1884 0 -1.75(-0.09%)
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%)
Nov 02, 2015 2177 2209 2158 2199 0 +25.35(+1.17%)
Oct 30, 2015 2157 2189 2143 2174 0 +4.32(+0.20%)
Oct 29, 2015 2191 2203 2157 2169 0 -36.91(-1.67%)
Oct 28, 2015 2158 2214 2136 2206 0 +62.44(+2.91%)
Oct 27, 2015 2153 2187 2126 2144 0 -8.09(-0.38%)
Oct 26, 2015 2148 2169 2134 2152 0 +9.20(+0.43%)
Oct 23, 2015 2132 2154 2103 2143 0 +27.63(+1.31%)
Oct 22, 2015 2076 2134 2065 2115 0 +51.90(+2.52%)
Oct 21, 2015 2111 2118 2045 2063 0 -65.02(-3.06%)
Oct 20, 2015 2142 2153 2111 2128 0 -13.07(-0.61%)
Oct 19, 2015 2136 2155 2112 2141 0 +3.09(+0.14%)
Oct 16, 2015 2124 2149 2102 2138 0 +22.95(+1.09%)
Oct 15, 2015 2098 2122 2078 2115 0 +23.03(+1.10%)
Oct 14, 2015 2116 2127 2085 2092 0 -22.51(-1.06%)
Oct 13, 2015 2123 2143 2085 2115 0 -20.79(-0.97%)
Oct 12, 2015 2150 2171 2104 2135 0 -43.26(-1.99%)
Oct 09, 2015 2140 2193 2115 2179 0 +46.12(+2.16%)
Oct 08, 2015 2123 2147 2097 2133 0 -4.00(-0.19%)
Oct 07, 2015 2124 2145 2097 2137 0 +16.39(+0.77%)
Oct 06, 2015 2120 2138 2093 2120 0 -5.73(-0.27%)
Oct 05, 2015 2108 2141 2091 2126 0 +32.03(+1.53%)
Oct 02, 2015 2052 2097 2023 2094 0 +16.63(+0.80%)
Oct 01, 2015 2068 2099 2032 2077 0 +8.49(+0.41%)
Sep 30, 2015 2061 2092 2035 2069 0 +29.33(+1.44%)
Sep 29, 2015 2042 2064 2019 2039 0 -2.52(-0.12%)
Sep 28, 2015 2075 2089 2032 2042 0 -38.59(-1.85%)
Sep 25, 2015 2097 2113 2067 2080 0 -1.80(-0.09%)
Sep 24, 2015 2077 2096 2057 2082 0 -2.43(-0.12%)
Sep 23, 2015 2090 2106 2069 2085 0 -0.88(-0.04%)
Sep 22, 2015 2077 2098 2059 2086 0 -14.32(-0.68%)
Sep 21, 2015 2090 2119 2075 2100 0 +24.83(+1.20%)
Sep 18, 2015 2081 2108 2065 2075 0 -31.51(-1.50%)
Sep 17, 2015 2105 2132 2091 2107 0 -3.38(-0.16%)
Sep 16, 2015 2100 2116 2090 2110 0 +10.55(+0.50%)
Sep 15, 2015 2082 2107 2073 2099 0 +22.91(+1.10%)
Sep 14, 2015 2081 2095 2063 2077 0 -9.01(-0.43%)
Sep 11, 2015 2064 2090 2057 2086 0 +13.21(+0.64%)
Sep 10, 2015 2050 2091 2042 2072 0 +19.71(+0.96%)
Sep 09, 2015 2098 2109 2043 2053 0 -31.39(-1.51%)
Sep 08, 2015 2057 2089 2043 2084 0 +54.63(+2.69%)
Sep 04, 2015 2029 2029 2029 2029 0 -25.10(-1.22%)
Sep 03, 2015 2044 2073 2027 2054 0 +15.74(+0.77%)
Sep 02, 2015 2032 2052 1992 2039 0 +35.69(+1.78%)
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.