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 (%)
Dec 31, 2012 2013 2013 2013 0 +19.56(+0.98%)
Dec 28, 2012 1997 2015 1986 1994 0 -9.78(-0.49%)
Dec 27, 2012 2008 2021 1978 2004 0 -7.13(-0.35%)
Dec 26, 2012 2028 2042 2003 2011 0 -12.58(-0.62%)
Dec 24, 2012 2023 2023 2023 0 -8.59(-0.42%)
Dec 21, 2012 2006 2040 1993 2032 0 -5.45(-0.27%)
Dec 20, 2012 2025 2043 2009 2037 0 +4.59(+0.23%)
Dec 19, 2012 2030 2061 2019 2033 0 +12.44(+0.62%)
Dec 18, 2012 1991 2027 1987 2020 0 +31.88(+1.60%)
Dec 17, 2012 1972 1996 1960 1988 0 +16.56(+0.84%)
Dec 14, 2012 1964 1989 1955 1972 0 +6.03(+0.31%)
Dec 13, 2012 1991 1998 1956 1966 0 +193.78(+10.93%)
Dec 12, 2012 1233 1795 1769 1772 0 -13.54(-0.76%)
Dec 11, 2012 1764 1796 1758 1786 0 +18.75(+1.06%)
Dec 10, 2012 1741 1772 1736 1767 0 +16.25(+0.93%)
Dec 07, 2012 1757 1764 1735 1751 0 -5.20(-0.30%)
Dec 06, 2012 1747 1766 1735 1756 0 +1.12(+0.06%)
Dec 05, 2012 1756 1770 1727 1755 0 -8.80(-0.50%)
Dec 04, 2012 1762 1775 1750 1764 0 -6.35(-0.36%)
Nov 30, 2012 1779 1786 1757 1770 0 -9.27(-0.52%)
Nov 29, 2012 1778 1795 1761 1779 0 +18.29(+1.04%)
Nov 28, 2012 1736 1767 1722 1761 0 +17.54(+1.01%)
Nov 27, 2012 1762 1773 1737 1743 0 -12.66(-0.72%)
Nov 26, 2012 1741 1761 1732 1756 0 +8.85(+0.51%)
Nov 24, 2012 1724 1752 1720 1747 0 -0.10(-0.01%)
Nov 23, 2012 1724 1752 1720 1747 0 +28.96(+1.69%)
Nov 21, 2012 1718 1718 1718 0 +17.55(+1.03%)
Nov 20, 2012 1714 1720 1687 1701 0 -25.69(-1.49%)
Nov 19, 2012 1720 1737 1705 1726 0 +24.34(+1.43%)
Nov 16, 2012 1695 1716 1679 1702 0 +16.18(+0.96%)
Nov 15, 2012 1684 1699 1669 1686 0 +1.16(+0.07%)
Nov 14, 2012 1716 1727 1680 1685 0 -23.18(-1.36%)
Nov 13, 2012 1705 1727 1694 1708 0 -11.26(-0.65%)
Nov 12, 2012 1723 1737 1709 1719 0 -3.64(-0.21%)
Nov 09, 2012 1707 1746 1700 1723 0 +7.84(+0.46%)
Nov 08, 2012 1735 1750 1707 1715 0 -28.53(-1.64%)
Nov 07, 2012 1767 1775 1733 1744 0 -44.01(-2.46%)
Nov 06, 2012 1763 1800 1760 1788 0 +26.50(+1.50%)
Nov 05, 2012 1754 1769 1736 1761 0 +2.97(+0.17%)
Nov 02, 2012 1778 1789 1752 1758 0 -11.65(-0.66%)
Nov 01, 2012 1742 1782 1715 1770 0 +32.09(+1.85%)
Oct 31, 2012 1744 1759 1724 1738 0 +4.08(+0.24%)
Oct 26, 2012 1734 1734 1734 0 -15.00(-0.86%)
Oct 25, 2012 1753 1764 1721 1749 0 +12.62(+0.73%)
Oct 24, 2012 1748 1761 1720 1736 0 +4.43(+0.26%)
Oct 23, 2012 1712 1740 1697 1731 0 +1.54(+0.09%)
Oct 19, 2012 1759 1767 1720 1730 0 -35.48(-2.01%)
Oct 18, 2012 1781 1788 1755 1765 0 -13.27(-0.75%)
Oct 17, 2012 1789 1801 1767 1779 0 -18.90(-1.05%)
Oct 16, 2012 1780 1804 1767 1798 0 +23.70(+1.34%)
Oct 15, 2012 1767 1786 1754 1774 0 +11.07(+0.63%)
Oct 12, 2012 1765 1779 1735 1763 0 -50.83(-2.80%)
Oct 11, 2012 1823 1834 1793 1814 0 +16.07(+0.89%)
Oct 10, 2012 1812 1822 1788 1798 0 -15.78(-0.87%)
Oct 09, 2012 1852 1857 1807 1813 0 -39.97(-2.16%)
Oct 08, 2012 1857 1876 1843 1853 0 -22.59(-1.20%)
Oct 06, 2012 1890 1907 1867 1876 0 +0.00(+0.00%)
Oct 05, 2012 1890 1907 1867 1876 0 -15.64(-0.83%)
Oct 04, 2012 1886 1900 1867 1892 0 +5.02(+0.27%)
Oct 03, 2012 1884 1900 1869 1887 0 +5.18(+0.28%)
Oct 02, 2012 1877 1898 1863 1881 0 +10.98(+0.59%)
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.