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 29, 2015 2377 2387 2357 2370 0 -5.35(-0.23%)
May 28, 2015 2374 2392 2359 2375 0 -2.97(-0.12%)
May 27, 2015 2355 2385 2344 2378 0 +18.73(+0.79%)
May 26, 2015 2376 2383 2341 2359 0 -30.97(-1.30%)
May 22, 2015 2390 2390 2390 2390 0 -8.03(-0.33%)
May 21, 2015 2393 2411 2374 2398 0 -0.98(-0.04%)
May 20, 2015 2392 2417 2377 2399 0 +9.70(+0.41%)
May 19, 2015 2397 2408 2375 2389 0 +1.02(+0.04%)
May 18, 2015 2371 2398 2359 2388 0 +16.56(+0.70%)
May 15, 2015 2377 2388 2358 2372 0 -2.39(-0.10%)
May 14, 2015 2362 2385 2350 2374 0 +22.05(+0.94%)
May 13, 2015 2340 2370 2329 2352 0 +21.37(+0.92%)
May 12, 2015 2333 2350 2311 2331 0 -21.98(-0.93%)
May 11, 2015 2349 2372 2336 2353 0 +7.54(+0.32%)
May 08, 2015 2340 2362 2325 2345 0 +29.02(+1.25%)
May 07, 2015 2302 2331 2290 2316 0 +13.67(+0.59%)
May 06, 2015 2325 2337 2286 2303 0 -22.11(-0.95%)
May 05, 2015 2337 2351 2311 2325 0 -25.63(-1.09%)
May 04, 2015 2348 2376 2337 2350 0 +12.25(+0.52%)
May 01, 2015 2333 2353 2317 2338 0 +11.76(+0.51%)
Apr 30, 2015 2356 2374 2315 2326 0 -44.85(-1.89%)
Apr 29, 2015 2388 2407 2352 2371 0 -31.25(-1.30%)
Apr 28, 2015 2397 2427 2376 2402 0 +10.87(+0.45%)
Apr 27, 2015 2415 2437 2377 2392 0 -28.82(-1.19%)
Apr 24, 2015 2446 2462 2402 2420 0 -61.91(-2.49%)
Apr 23, 2015 2468 2503 2440 2482 0 +12.95(+0.52%)
Apr 22, 2015 2450 2493 2426 2469 0 +28.12(+1.15%)
Apr 21, 2015 2436 2457 2422 2441 0 +13.16(+0.54%)
Apr 20, 2015 2409 2443 2396 2428 0 +13.74(+0.57%)
Apr 17, 2015 2425 2437 2392 2414 0 -29.19(-1.19%)
Apr 16, 2015 2444 2462 2428 2444 0 -17.30(-0.70%)
Apr 15, 2015 2454 2477 2438 2461 0 +4.89(+0.20%)
Apr 14, 2015 2458 2473 2438 2456 0 -4.45(-0.18%)
Apr 13, 2015 2469 2492 2455 2460 0 -14.05(-0.57%)
Apr 10, 2015 2462 2487 2449 2474 0 +13.27(+0.54%)
Apr 09, 2015 2454 2472 2436 2461 0 +5.72(+0.23%)
Apr 08, 2015 2440 2472 2427 2455 0 +28.66(+1.18%)
Apr 07, 2015 2413 2448 2404 2427 0 +14.06(+0.58%)
Apr 06, 2015 2388 2426 2377 2413 0 +23.17(+0.97%)
Apr 02, 2015 2390 2390 2390 2390 0 +1.67(+0.07%)
Apr 01, 2015 2378 2401 2357 2388 0 -3.43(-0.14%)
Mar 31, 2015 2403 2420 2380 2391 0 -26.35(-1.09%)
Mar 30, 2015 2399 2428 2390 2418 0 +29.63(+1.24%)
Mar 27, 2015 2374 2401 2359 2388 0 +16.77(+0.71%)
Mar 26, 2015 2358 2388 2339 2371 0 -2.55(-0.11%)
Mar 25, 2015 2439 2444 2371 2374 0 -62.75(-2.58%)
Mar 24, 2015 2437 2459 2423 2437 0 -2.57(-0.11%)
Mar 23, 2015 2443 2463 2425 2439 0 -14.37(-0.59%)
Mar 20, 2015 2448 2474 2434 2454 0 +17.07(+0.70%)
Mar 19, 2015 2438 2459 2425 2436 0 -8.38(-0.34%)
Mar 18, 2015 2410 2458 2400 2445 0 +23.84(+0.98%)
Mar 17, 2015 2414 2433 2402 2421 0 -6.09(-0.25%)
Mar 16, 2015 2397 2434 2387 2427 0 +44.46(+1.87%)
Mar 13, 2015 2374 2392 2355 2383 0 +4.14(+0.17%)
Mar 12, 2015 2364 2390 2354 2378 0 +22.11(+0.94%)
Mar 11, 2015 2356 2381 2335 2356 0 +2.77(+0.12%)
Mar 10, 2015 2377 2388 2343 2354 0 -39.55(-1.65%)
Mar 09, 2015 2391 2413 2379 2393 0 -4.15(-0.17%)
Mar 06, 2015 2414 2428 2384 2397 0 -29.57(-1.22%)
Mar 05, 2015 2431 2446 2403 2427 0 -4.70(-0.19%)
Mar 04, 2015 2432 2453 2415 2432 0 -21.61(-0.88%)
Mar 03, 2015 2454 2458 2443 2453 0 -15.66(-0.63%)
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.