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, 2014 2594 2620 2563 2589 0 -31.08(-1.19%)
Jan 30, 2014 2608 2646 2578 2620 0 +60.58(+2.37%)
Jan 29, 2014 2576 2607 2549 2560 0 -26.14(-1.01%)
Jan 28, 2014 2574 2600 2559 2586 0 +20.68(+0.81%)
Jan 27, 2014 2608 2642 2549 2565 0 -43.21(-1.66%)
Jan 24, 2014 2663 2671 2604 2608 0 -74.37(-2.77%)
Jan 23, 2014 2686 2704 2662 2683 0 -15.11(-0.56%)
Jan 22, 2014 2686 2721 2667 2698 0 +14.19(+0.53%)
Jan 21, 2014 2692 2717 2660 2684 0 +6.08(+0.23%)
Jan 17, 2014 2678 2678 2678 0 -15.95(-0.59%)
Jan 16, 2014 2690 2715 2670 2694 0 +10.87(+0.41%)
Jan 15, 2014 2665 2703 2655 2683 0 +17.56(+0.66%)
Jan 14, 2014 2632 2676 2614 2665 0 +28.13(+1.07%)
Jan 13, 2014 2662 2683 2629 2637 0 -56.48(-2.10%)
Jan 10, 2014 2661 2706 2641 2693 0 +60.61(+2.30%)
Jan 09, 2014 2632 2664 2610 2633 0 +7.55(+0.29%)
Jan 08, 2014 2618 2643 2593 2625 0 -4.27(-0.16%)
Jan 07, 2014 2596 2644 2586 2630 0 +33.80(+1.30%)
Jan 06, 2014 2614 2628 2583 2596 0 -16.93(-0.65%)
Jan 03, 2014 2613 2632 2598 2613 0 +26.28(+1.02%)
Jan 02, 2014 2607 2618 2570 2586 0 -39.49(-1.50%)
Dec 31, 2013 2626 2626 2626 0 +14.88(+0.57%)
Dec 30, 2013 2610 2625 2592 2611 0 -21.20(-0.81%)
Dec 27, 2013 2630 2648 2615 2632 0 +13.23(+0.51%)
Dec 26, 2013 2625 2638 2607 2619 0 -1.59(-0.06%)
Dec 24, 2013 2621 2621 2621 0 +8.92(+0.34%)
Dec 23, 2013 2603 2628 2586 2612 0 +3.70(+0.14%)
Dec 20, 2013 2575 2617 2564 2608 0 +45.04(+1.76%)
Dec 19, 2013 2567 2590 2550 2563 0 -5.54(-0.22%)
Dec 18, 2013 2543 2574 2511 2568 0 +26.21(+1.03%)
Dec 17, 2013 2534 2559 2515 2542 0 +7.86(+0.31%)
Dec 16, 2013 2525 2558 2510 2534 0 +33.54(+1.34%)
Dec 13, 2013 2483 2521 2473 2501 0 +26.99(+1.09%)
Dec 12, 2013 2478 2498 2458 2474 0 -9.11(-0.37%)
Dec 11, 2013 2524 2536 2478 2483 0 -37.48(-1.49%)
Dec 10, 2013 2513 2536 2497 2520 0 -1.52(-0.06%)
Dec 09, 2013 2518 2538 2497 2522 0 -4.69(-0.19%)
Dec 06, 2013 2512 2545 2497 2527 0 +43.56(+1.75%)
Dec 05, 2013 2484 2508 2462 2483 0 -5.55(-0.22%)
Dec 04, 2013 2452 2503 2445 2489 0 +32.06(+1.31%)
Dec 03, 2013 2453 2478 2440 2457 0 -0.72(-0.03%)
Dec 02, 2013 2473 2490 2446 2457 0 -17.64(-0.71%)
Nov 29, 2013 2479 2499 2464 2475 0 +7.51(+0.30%)
Nov 27, 2013 2467 2467 2467 0 -2.18(-0.09%)
Nov 26, 2013 2459 2484 2434 2470 0 +13.75(+0.56%)
Nov 25, 2013 2470 2477 2442 2456 0 -18.77(-0.76%)
Nov 22, 2013 2448 2485 2438 2475 0 +29.20(+1.19%)
Nov 21, 2013 2422 2452 2409 2445 0 +17.66(+0.73%)
Nov 20, 2013 2434 2453 2410 2428 0 -6.77(-0.28%)
Nov 19, 2013 2459 2470 2424 2435 0 -22.81(-0.93%)
Nov 18, 2013 2460 2484 2440 2457 0 +2.53(+0.10%)
Nov 15, 2013 2441 2470 2429 2455 0 +17.96(+0.74%)
Nov 14, 2013 2427 2453 2404 2437 0 +13.94(+0.58%)
Nov 12, 2013 2416 2436 2399 2423 0 -4.31(-0.18%)
Nov 11, 2013 2420 2443 2401 2427 0 +3.09(+0.13%)
Nov 08, 2013 2408 2441 2389 2424 0 +13.89(+0.58%)
Nov 07, 2013 2444 2472 2388 2410 0 -36.65(-1.50%)
Nov 06, 2013 2433 2462 2421 2447 0 +22.88(+0.94%)
Nov 05, 2013 2425 2440 2408 2424 0 -5.78(-0.24%)
Nov 04, 2013 2430 2448 2409 2430 0 +7.86(+0.32%)
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.