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 (%)
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%)
Apr 03, 2017 2657 2683 2627 2643 0 -22.22(-0.83%)
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%)
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.