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, 2017 2656 2676 2644 2665 0 +5.34(+0.20%)
Mar 30, 2017 2659 2679 2647 2660 0 -3.08(-0.12%)
Mar 29, 2017 2646 2668 2636 2663 0 +14.34(+0.54%)
Mar 28, 2017 2644 2664 2632 2649 0 +4.16(+0.16%)
Mar 27, 2017 2630 2655 2605 2645 0 -5.74(-0.22%)
Mar 24, 2017 2653 2673 2635 2650 0 +4.45(+0.17%)
Mar 23, 2017 2637 2661 2625 2646 0 +10.24(+0.39%)
Mar 22, 2017 2611 2645 2598 2636 0 +16.33(+0.62%)
Mar 21, 2017 2676 2685 2615 2619 0 -48.46(-1.82%)
Mar 20, 2017 2665 2681 2648 2668 0 +5.21(+0.20%)
Mar 17, 2017 2676 2690 2650 2663 0 -5.62(-0.21%)
Mar 16, 2017 2678 2698 2650 2668 0 +2.10(+0.08%)
Mar 15, 2017 2649 2678 2623 2666 0 +23.31(+0.88%)
Mar 14, 2017 2654 2659 2626 2643 0 -14.63(-0.55%)
Mar 13, 2017 2641 2669 2635 2657 0 +13.16(+0.50%)
Mar 10, 2017 2626 2649 2614 2644 0 +26.83(+1.03%)
Mar 09, 2017 2608 2626 2590 2617 0 +8.09(+0.31%)
Mar 08, 2017 2599 2623 2587 2609 0 +13.20(+0.51%)
Mar 07, 2017 2597 2618 2582 2596 0 -3.95(-0.15%)
Mar 06, 2017 2613 2626 2588 2600 0 -30.34(-1.15%)
Mar 03, 2017 2639 2660 2612 2630 0 -13.07(-0.49%)
Mar 02, 2017 2661 2676 2628 2644 0 -21.53(-0.81%)
Mar 01, 2017 2647 2675 2627 2665 0 +41.32(+1.57%)
Feb 28, 2017 2655 2660 2618 2624 0 -35.04(-1.32%)
Feb 27, 2017 2644 2667 2631 2659 0 +10.03(+0.38%)
Feb 24, 2017 2619 2651 2604 2649 0 +15.59(+0.59%)
Feb 23, 2017 2633 2655 2608 2633 0 +9.85(+0.38%)
Feb 22, 2017 2622 2640 2609 2623 0 -12.85(-0.49%)
Feb 21, 2017 2607 2643 2596 2636 0 +32.70(+1.26%)
Feb 17, 2017 2603 2603 2603 2603 0 +9.77(+0.38%)
Feb 16, 2017 2599 2622 2573 2594 0 +29.59(+1.15%)
Feb 15, 2017 2551 2576 2540 2564 0 +7.64(+0.30%)
Feb 14, 2017 2543 2561 2525 2556 0 +10.45(+0.41%)
Feb 13, 2017 2540 2560 2526 2546 0 +16.34(+0.65%)
Feb 10, 2017 2542 2554 2515 2530 0 -8.01(-0.32%)
Feb 09, 2017 2509 2559 2498 2538 0 +41.78(+1.67%)
Feb 08, 2017 2508 2516 2479 2496 0 -13.80(-0.55%)
Feb 07, 2017 2495 2527 2485 2510 0 +14.56(+0.58%)
Feb 06, 2017 2499 2518 2476 2495 0 -7.48(-0.30%)
Feb 03, 2017 2484 2516 2473 2503 0 +29.77(+1.20%)
Feb 02, 2017 2427 2487 2407 2473 0 +51.35(+2.12%)
Feb 01, 2017 2431 2452 2399 2422 0 -14.99(-0.62%)
Jan 31, 2017 2425 2442 2403 2437 0 +1.99(+0.08%)
Jan 30, 2017 2441 2450 2400 2435 0 -9.40(-0.38%)
Jan 27, 2017 2439 2461 2418 2444 0 +15.00(+0.62%)
Jan 26, 2017 2455 2461 2420 2429 0 -23.50(-0.96%)
Jan 25, 2017 2457 2471 2441 2452 0 +9.19(+0.38%)
Jan 24, 2017 2416 2453 2410 2443 0 +34.37(+1.43%)
Jan 23, 2017 2412 2427 2393 2409 0 -8.58(-0.35%)
Jan 20, 2017 2413 2434 2400 2417 0 +11.61(+0.48%)
Jan 19, 2017 2414 2429 2397 2406 0 -3.38(-0.14%)
Jan 18, 2017 2403 2421 2390 2409 0 +14.22(+0.59%)
Jan 17, 2017 2418 2430 2383 2395 0 -31.21(-1.29%)
Jan 13, 2017 2426 2426 2426 2426 0 -2.29(-0.09%)
Jan 12, 2017 2431 2437 2394 2428 0 -4.91(-0.20%)
Jan 11, 2017 2414 2440 2399 2433 0 +19.69(+0.82%)
Jan 10, 2017 2406 2432 2394 2414 0 +8.49(+0.35%)
Jan 09, 2017 2396 2420 2377 2405 0 -5.04(-0.21%)
Jan 06, 2017 2388 2425 2373 2410 0 +16.07(+0.67%)
Jan 05, 2017 2392 2411 2377 2394 0 -3.71(-0.15%)
Jan 04, 2017 2373 2411 2366 2398 0 +29.51(+1.25%)
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.