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, 2012 1867 1880 1840 1859 0 +9.50(+0.51%)
Jan 30, 2012 1850 1864 1831 1850 0 -17.13(-0.92%)
Jan 27, 2012 1870 1892 1843 1867 0 -4.34(-0.23%)
Jan 26, 2012 1873 1904 1851 1871 0 +18.16(+0.98%)
Jan 25, 2012 1838 1861 1823 1853 0 +10.99(+0.60%)
Jan 24, 2012 1806 1853 1802 1842 0 +42.70(+2.37%)
Jan 23, 2012 1800 1825 1778 1799 0 -5.19(-0.29%)
Jan 20, 2012 1791 1822 1781 1805 0 +11.14(+0.62%)
Jan 19, 2012 1777 1806 1765 1793 0 +26.41(+1.49%)
Jan 18, 2012 1730 1775 1721 1767 0 +30.19(+1.74%)
Jan 17, 2012 1749 1762 1728 1737 0 +11.63(+0.67%)
Jan 13, 2012 1725 1725 1725 0 -22.07(-1.26%)
Jan 12, 2012 1732 1758 1723 1747 0 -60.53(-3.35%)
Jan 11, 2012 1774 1816 1762 1808 0 +20.43(+1.14%)
Jan 10, 2012 1780 1801 1767 1787 0 +25.38(+1.44%)
Jan 09, 2012 1741 1774 1728 1762 0 +23.19(+1.33%)
Jan 06, 2012 1736 1752 1717 1739 0 -0.66(-0.04%)
Jan 05, 2012 1712 1751 1702 1739 0 +23.49(+1.37%)
Jan 04, 2012 1733 1744 1706 1716 0 +6.22(+0.36%)
Dec 30, 2011 1719 1727 1705 1710 0 -5.93(-0.35%)
Dec 29, 2011 1701 1721 1691 1716 0 +18.81(+1.11%)
Dec 28, 2011 1728 1738 1691 1697 0 -26.42(-1.53%)
Dec 27, 2011 1718 1743 1712 1723 0 +8.07(+0.47%)
Dec 23, 2011 1715 1715 1715 0 +52.71(+3.17%)
Dec 21, 2011 1720 1724 1632 1663 0 -75.48(-4.34%)
Dec 20, 2011 1705 1748 1691 1738 0 +64.36(+3.85%)
Dec 19, 2011 1710 1721 1667 1674 0 -35.24(-2.06%)
Dec 16, 2011 1716 1744 1698 1709 0 +12.72(+0.75%)
Dec 15, 2011 1722 1729 1681 1696 0 -1.25(-0.07%)
Dec 14, 2011 1735 1742 1684 1697 0 -53.09(-3.03%)
Dec 13, 2011 1789 1802 1739 1751 0 -24.84(-1.40%)
Dec 12, 2011 1790 1794 1757 1775 0 -37.48(-2.07%)
Dec 09, 2011 1775 1822 1771 1813 0 +49.28(+2.79%)
Dec 08, 2011 1796 1808 1759 1764 0 -53.73(-2.96%)
Dec 07, 2011 1811 1827 1782 1817 0 +1.04(+0.06%)
Dec 06, 2011 1820 1834 1800 1816 0 -5.80(-0.32%)
Dec 05, 2011 1821 1849 1799 1822 0 +27.17(+1.51%)
Dec 02, 2011 1817 1828 1788 1795 0 -4.33(-0.24%)
Dec 01, 2011 1793 1815 1778 1799 0 +6.47(+0.36%)
Nov 30, 2011 1767 1808 1758 1793 0 +73.00(+4.24%)
Nov 29, 2011 1725 1751 1708 1720 0 -14.94(-0.86%)
Nov 28, 2011 1719 1754 1707 1735 0 +58.83(+3.51%)
Nov 25, 2011 1669 1701 1660 1676 0 -3.39(-0.20%)
Nov 23, 2011 1679 1679 1679 0 -47.17(-2.73%)
Nov 22, 2011 1746 1759 1710 1726 0 -19.27(-1.10%)
Nov 21, 2011 1748 1765 1712 1746 0 -43.43(-2.43%)
Nov 18, 2011 1808 1818 1777 1789 0 -16.57(-0.92%)
Nov 17, 2011 1840 1855 1791 1806 0 -38.06(-2.06%)
Nov 16, 2011 1852 1886 1830 1844 0 -21.82(-1.17%)
Nov 15, 2011 1846 1879 1830 1866 0 +12.38(+0.67%)
Nov 14, 2011 1865 1888 1833 1853 0 -25.66(-1.37%)
Nov 11, 2011 1846 1886 1840 1879 0 +48.23(+2.63%)
Nov 10, 2011 1845 1854 1808 1831 0 +7.94(+0.44%)
Nov 09, 2011 1852 1869 1815 1823 0 -83.92(-4.40%)
Nov 08, 2011 1895 1914 1867 1907 0 +20.70(+1.10%)
Nov 07, 2011 1882 1899 1850 1886 0 +4.21(+0.22%)
Nov 04, 2011 1870 1889 1850 1882 0 -11.38(-0.60%)
Nov 03, 2011 1859 1901 1827 1893 0 +39.72(+2.14%)
Nov 02, 2011 1835 1868 1818 1853 0 +31.80(+1.75%)
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.