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 (%)
Jun 30, 2017 2850 2870 2829 2843 0 +2.93(+0.10%)
Jun 29, 2017 2879 2890 2808 2840 0 -50.80(-1.76%)
Jun 28, 2017 2874 2905 2844 2891 0 +31.60(+1.11%)
Jun 27, 2017 2899 2916 2849 2859 0 -50.08(-1.72%)
Jun 26, 2017 2927 2951 2896 2909 0 -12.20(-0.42%)
Jun 23, 2017 2904 2942 2887 2921 0 +15.90(+0.55%)
Jun 22, 2017 2895 2922 2868 2906 0 +10.67(+0.37%)
Jun 21, 2017 2888 2910 2869 2895 0 +24.34(+0.85%)
Jun 20, 2017 2888 2915 2856 2871 0 -21.16(-0.73%)
Jun 19, 2017 2878 2907 2863 2892 0 +27.65(+0.97%)
Jun 16, 2017 2867 2885 2835 2864 0 -9.59(-0.33%)
Jun 15, 2017 2862 2885 2826 2874 0 -15.45(-0.53%)
Jun 14, 2017 2919 2931 2862 2889 0 -15.60(-0.54%)
Jun 13, 2017 2900 2920 2870 2905 0 +16.28(+0.56%)
Jun 12, 2017 2870 2923 2801 2888 0 -3.91(-0.14%)
Jun 09, 2017 2972 2989 2851 2892 0 -79.30(-2.67%)
Jun 08, 2017 2982 2995 2940 2972 0 -7.43(-0.25%)
Jun 07, 2017 2984 3000 2962 2979 0 -4.85(-0.16%)
Jun 06, 2017 2973 3007 2960 2984 0 +4.17(+0.14%)
Jun 05, 2017 2998 3017 2966 2980 0 -25.15(-0.84%)
Jun 02, 2017 2999 3024 2974 3005 0 +5.06(+0.17%)
Jun 01, 2017 2983 3009 2956 3000 0 +22.53(+0.76%)
May 31, 2017 2993 3008 2960 2977 0 -13.84(-0.46%)
May 30, 2017 2987 3006 2970 2991 0 +2.07(+0.07%)
May 26, 2017 2995 3011 2971 2989 0 -3.17(-0.11%)
May 25, 2017 2970 3010 2962 2992 0 +35.54(+1.20%)
May 24, 2017 2961 2977 2930 2957 0 +7.19(+0.24%)
May 23, 2017 2949 2973 2926 2950 0 +3.18(+0.11%)
May 22, 2017 2897 2961 2887 2946 0 +52.13(+1.80%)
May 19, 2017 2869 2922 2846 2894 0 +121.81(+4.39%)
May 18, 2017 2777 2810 2737 2772 0 +2.82(+0.10%)
May 17, 2017 2818 2833 2764 2770 0 -73.03(-2.57%)
May 16, 2017 2834 2850 2814 2843 0 +17.49(+0.62%)
May 15, 2017 2805 2835 2796 2825 0 +26.19(+0.94%)
May 12, 2017 2802 2813 2784 2799 0 -2.73(-0.10%)
May 11, 2017 2794 2816 2766 2802 0 -0.66(-0.02%)
May 10, 2017 2790 2813 2775 2802 0 +11.56(+0.41%)
May 09, 2017 2792 2810 2777 2791 0 +8.62(+0.31%)
May 08, 2017 2777 2798 2765 2782 0 +4.01(+0.14%)
May 05, 2017 2754 2784 2740 2778 0 +19.32(+0.70%)
May 04, 2017 2745 2773 2728 2759 0 +30.02(+1.10%)
May 03, 2017 2730 2742 2714 2729 0 -2.00(-0.07%)
May 02, 2017 2725 2745 2703 2731 0 +5.77(+0.21%)
May 01, 2017 2723 2740 2702 2725 0 +17.28(+0.64%)
Apr 28, 2017 2713 2727 2677 2708 0 -8.13(-0.30%)
Apr 27, 2017 2710 2731 2696 2716 0 +11.69(+0.43%)
Apr 26, 2017 2701 2714 2683 2704 0 +3.59(+0.13%)
Apr 25, 2017 2705 2721 2681 2701 0 -8.36(-0.31%)
Apr 24, 2017 2695 2727 2682 2709 0 +40.95(+1.53%)
Apr 21, 2017 2674 2683 2651 2668 0 -11.43(-0.43%)
Apr 20, 2017 2677 2690 2654 2679 0 +13.39(+0.50%)
Apr 19, 2017 2650 2679 2638 2666 0 +21.97(+0.83%)
Apr 18, 2017 2614 2651 2605 2644 0 +19.95(+0.76%)
Apr 17, 2017 2610 2629 2601 2624 0 +20.79(+0.80%)
Apr 13, 2017 2614 2633 2591 2603 0 -25.32(-0.96%)
Apr 12, 2017 2642 2657 2611 2629 0 -12.58(-0.48%)
Apr 11, 2017 2631 2647 2611 2641 0 +5.20(+0.20%)
Apr 10, 2017 2624 2645 2611 2636 0 +6.72(+0.26%)
Apr 07, 2017 2620 2639 2606 2629 0 +2.90(+0.11%)
Apr 06, 2017 2615 2638 2600 2626 0 +15.35(+0.59%)
Apr 05, 2017 2639 2652 2602 2611 0 -22.37(-0.85%)
Apr 04, 2017 2639 2657 2621 2633 0 -9.80(-0.37%)
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.