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 (%)
Sep 30, 2015 2061 2092 2035 2069 0 +29.33(+1.44%)
Sep 29, 2015 2042 2064 2019 2039 0 -2.52(-0.12%)
Sep 28, 2015 2075 2089 2032 2042 0 -38.59(-1.85%)
Sep 25, 2015 2097 2113 2067 2080 0 -1.80(-0.09%)
Sep 24, 2015 2077 2096 2057 2082 0 -2.43(-0.12%)
Sep 23, 2015 2090 2106 2069 2085 0 -0.88(-0.04%)
Sep 22, 2015 2077 2098 2059 2086 0 -14.32(-0.68%)
Sep 21, 2015 2090 2119 2075 2100 0 +24.83(+1.20%)
Sep 18, 2015 2081 2108 2065 2075 0 -31.51(-1.50%)
Sep 17, 2015 2105 2132 2091 2107 0 -3.38(-0.16%)
Sep 16, 2015 2100 2116 2090 2110 0 +10.55(+0.50%)
Sep 15, 2015 2082 2107 2073 2099 0 +22.91(+1.10%)
Sep 14, 2015 2081 2095 2063 2077 0 -9.01(-0.43%)
Sep 11, 2015 2064 2090 2057 2086 0 +13.21(+0.64%)
Sep 10, 2015 2050 2091 2042 2072 0 +19.71(+0.96%)
Sep 09, 2015 2098 2109 2043 2053 0 -31.39(-1.51%)
Sep 08, 2015 2057 2089 2043 2084 0 +54.63(+2.69%)
Sep 04, 2015 2029 2029 2029 2029 0 -25.10(-1.22%)
Sep 03, 2015 2044 2073 2027 2054 0 +15.74(+0.77%)
Sep 02, 2015 2032 2052 1992 2039 0 +35.69(+1.78%)
Sep 01, 2015 2009 2040 1989 2003 0 -42.94(-2.10%)
Aug 31, 2015 2048 2076 2027 2046 0 -12.74(-0.62%)
Aug 28, 2015 2042 2086 2012 2059 0 -14.14(-0.68%)
Aug 27, 2015 2059 2086 2033 2073 0 +33.12(+1.62%)
Aug 26, 2015 2032 2056 1981 2040 0 +36.52(+1.82%)
Aug 25, 2015 2074 2090 2000 2003 0 -14.63(-0.73%)
Aug 24, 2015 2000 2077 1935 2018 0 -85.86(-4.08%)
Aug 21, 2015 2132 2163 2097 2104 0 -50.66(-2.35%)
Aug 20, 2015 2210 2221 2151 2154 0 -78.29(-3.51%)
Aug 19, 2015 2233 2251 2211 2233 0 -5.79(-0.26%)
Aug 18, 2015 2248 2264 2225 2238 0 -9.52(-0.42%)
Aug 17, 2015 2218 2252 2205 2248 0 +22.55(+1.01%)
Aug 14, 2015 2205 2233 2196 2225 0 +16.06(+0.73%)
Aug 13, 2015 2200 2229 2190 2209 0 +4.43(+0.20%)
Aug 12, 2015 2184 2211 2154 2205 0 +12.65(+0.58%)
Aug 11, 2015 2195 2219 2176 2192 0 -19.47(-0.88%)
Aug 10, 2015 2183 2222 2172 2212 0 +36.24(+1.67%)
Aug 07, 2015 2149 2184 2141 2176 0 +18.57(+0.86%)
Aug 06, 2015 2198 2209 2144 2157 0 -38.35(-1.75%)
Aug 05, 2015 2198 2244 2171 2195 0 -4.49(-0.20%)
Aug 04, 2015 2189 2209 2175 2200 0 +10.11(+0.46%)
Aug 03, 2015 2180 2200 2150 2190 0 +23.93(+1.10%)
Jul 31, 2015 2166 2186 2150 2166 0 +6.33(+0.29%)
Jul 30, 2015 2138 2170 2120 2159 0 +16.30(+0.76%)
Jul 29, 2015 2132 2156 2114 2143 0 +8.39(+0.39%)
Jul 28, 2015 2114 2144 2087 2135 0 +32.97(+1.57%)
Jul 27, 2015 2116 2126 2092 2102 0 -35.19(-1.65%)
Jul 24, 2015 2152 2167 2124 2137 0 -18.18(-0.84%)
Jul 23, 2015 2163 2190 2139 2155 0 +0.35(+0.02%)
Jul 22, 2015 2127 2179 2112 2155 0 +26.55(+1.25%)
Jul 21, 2015 2151 2161 2120 2128 0 +11.54(+0.55%)
Jul 20, 2015 2120 2133 2105 2117 0 -0.28(-0.01%)
Jul 17, 2015 2128 2134 2105 2117 0 -11.86(-0.56%)
Jul 16, 2015 2132 2146 2116 2129 0 +9.62(+0.45%)
Jul 15, 2015 2125 2138 2109 2119 0 -6.74(-0.32%)
Jul 14, 2015 2121 2137 2109 2126 0 +9.64(+0.46%)
Jul 13, 2015 2110 2127 2101 2116 0 +18.87(+0.90%)
Jul 10, 2015 2105 2112 2077 2097 0 +10.30(+0.49%)
Jul 09, 2015 2099 2116 2074 2087 0 +9.97(+0.48%)
Jul 08, 2015 2080 2098 2061 2077 0 -21.36(-1.02%)
Jul 07, 2015 2083 2107 2047 2099 0 +16.73(+0.80%)
Jul 06, 2015 2073 2094 2062 2082 0 -14.14(-0.67%)
Jul 02, 2015 2096 2096 2096 2096 0 +1.07(+0.05%)
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.