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 (%)
Nov 30, 2016 2377 2399 2339 2357 0 -36.57(-1.53%)
Nov 29, 2016 2387 2408 2376 2394 0 +7.62(+0.32%)
Nov 28, 2016 2396 2409 2379 2386 0 -11.74(-0.49%)
Nov 25, 2016 2388 2407 2380 2398 0 +20.39(+0.86%)
Nov 23, 2016 2377 2377 2377 2377 0 -2.94(-0.12%)
Nov 22, 2016 2384 2398 2363 2380 0 -2.38(-0.10%)
Nov 21, 2016 2390 2407 2366 2383 0 -0.77(-0.03%)
Nov 18, 2016 2402 2414 2372 2384 0 -15.74(-0.66%)
Nov 17, 2016 2374 2407 2363 2399 0 +26.44(+1.11%)
Nov 16, 2016 2336 2384 2324 2373 0 +36.33(+1.55%)
Nov 15, 2016 2321 2355 2307 2336 0 +26.73(+1.16%)
Nov 14, 2016 2348 2364 2293 2310 0 +7.39(+0.32%)
Nov 11, 2016 2274 2314 2259 2302 0 +22.09(+0.97%)
Nov 10, 2016 2300 2327 2264 2280 0 -4.88(-0.21%)
Nov 09, 2016 2243 2311 2219 2285 0 -6.11(-0.27%)
Nov 08, 2016 2280 2309 2265 2291 0 +4.74(+0.21%)
Nov 07, 2016 2274 2300 2256 2287 0 +52.61(+2.36%)
Nov 04, 2016 2223 2266 2206 2234 0 +5.68(+0.25%)
Nov 03, 2016 2248 2268 2216 2228 0 -28.29(-1.25%)
Nov 02, 2016 2273 2288 2238 2257 0 -21.88(-0.96%)
Nov 01, 2016 2312 2317 2259 2278 0 -31.44(-1.36%)
Oct 31, 2016 2306 2323 2289 2310 0 +11.40(+0.50%)
Oct 28, 2016 2280 2320 2271 2298 0 +19.77(+0.87%)
Oct 27, 2016 2312 2328 2270 2279 0 -7.52(-0.33%)
Oct 26, 2016 2286 2308 2274 2286 0 -5.74(-0.25%)
Oct 25, 2016 2318 2323 2275 2292 0 -25.95(-1.12%)
Oct 24, 2016 2310 2333 2296 2318 0 +24.78(+1.08%)
Oct 21, 2016 2293 2306 2273 2293 0 -2.17(-0.09%)
Oct 20, 2016 2301 2316 2279 2295 0 -11.30(-0.49%)
Oct 19, 2016 2324 2337 2292 2307 0 -11.09(-0.48%)
Oct 18, 2016 2324 2332 2304 2318 0 +21.69(+0.94%)
Oct 17, 2016 2296 2316 2283 2296 0 -0.34(-0.01%)
Oct 14, 2016 2325 2335 2287 2296 0 -17.82(-0.77%)
Oct 13, 2016 2296 2326 2269 2314 0 +7.37(+0.32%)
Oct 12, 2016 2297 2314 2285 2307 0 +9.81(+0.43%)
Oct 11, 2016 2327 2336 2280 2297 0 -34.47(-1.48%)
Oct 10, 2016 2325 2357 2310 2331 0 +20.99(+0.91%)
Oct 07, 2016 2321 2325 2297 2310 0 -16.25(-0.70%)
Oct 06, 2016 2329 2338 2306 2327 0 -4.75(-0.20%)
Oct 05, 2016 2308 2344 2302 2331 0 +29.20(+1.27%)
Oct 04, 2016 2310 2328 2290 2302 0 +7.06(+0.31%)
Sep 26, 2016 2297 2309 2281 2295 0 -12.81(-0.56%)
Sep 23, 2016 2321 2329 2302 2308 0 -20.08(-0.86%)
Sep 22, 2016 2324 2339 2306 2328 0 +21.47(+0.93%)
Sep 21, 2016 2281 2314 2268 2307 0 +32.27(+1.42%)
Sep 20, 2016 2281 2295 2265 2274 0 +5.91(+0.26%)
Sep 19, 2016 2266 2289 2252 2268 0 +13.03(+0.58%)
Sep 16, 2016 2267 2281 2242 2255 0 -18.25(-0.80%)
Sep 15, 2016 2241 2285 2229 2274 0 +33.18(+1.48%)
Sep 14, 2016 2246 2260 2228 2240 0 -5.40(-0.24%)
Sep 13, 2016 2264 2276 2233 2246 0 -38.33(-1.68%)
Sep 12, 2016 2243 2288 2231 2284 0 +23.84(+1.05%)
Sep 09, 2016 2293 2306 2256 2260 0 -47.32(-2.05%)
Sep 08, 2016 2311 2324 2290 2308 0 -8.09(-0.35%)
Sep 07, 2016 2310 2334 2297 2316 0 +5.29(+0.23%)
Sep 06, 2016 2315 2325 2290 2310 0 -3.04(-0.13%)
Sep 02, 2016 2314 2314 2314 2314 0 +22.18(+0.97%)
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.