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 (%)
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%)
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.