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, 2014 2267 2267 2267 2267 0 -13.01(-0.57%)
Dec 30, 2014 2298 2315 2271 2280 0 -19.99(-0.87%)
Dec 29, 2014 2302 2321 2288 2300 0 -6.20(-0.27%)
Dec 26, 2014 2314 2328 2299 2306 0 +3.09(+0.13%)
Dec 24, 2014 2303 2303 2303 2303 0 +5.54(+0.24%)
Dec 23, 2014 2290 2311 2276 2298 0 +5.62(+0.25%)
Dec 22, 2014 2282 2308 2273 2292 0 +6.18(+0.27%)
Dec 19, 2014 2296 2317 2273 2286 0 -8.96(-0.39%)
Dec 18, 2014 2254 2302 2238 2295 0 +77.14(+3.48%)
Dec 17, 2014 2180 2224 2163 2218 0 +39.34(+1.81%)
Dec 16, 2014 2178 2208 2176 2178 0 -13.59(-0.62%)
Dec 15, 2014 2217 2233 2182 2192 0 -21.52(-0.97%)
Dec 12, 2014 2219 2248 2204 2214 0 -25.22(-1.13%)
Dec 11, 2014 2239 2278 2220 2239 0 -0.67(-0.03%)
Dec 10, 2014 2274 2292 2236 2239 0 -40.92(-1.79%)
Dec 09, 2014 2259 2290 2241 2280 0 +2.05(+0.09%)
Dec 08, 2014 2300 2318 2266 2278 0 -565.48(-19.88%)
Dec 05, 2014 2837 2859 2815 2844 0 -6.82(-0.24%)
Dec 04, 2014 2855 2877 2829 2851 0 -18.79(-0.65%)
Dec 03, 2014 2849 2879 2828 2869 0 +15.60(+0.55%)
Dec 02, 2014 2848 2876 2826 2854 0 -9.85(-0.34%)
Dec 01, 2014 2876 2898 2854 2864 0 -22.69(-0.79%)
Nov 28, 2014 2884 2912 2869 2886 0 +2.45(+0.08%)
Nov 26, 2014 2884 2884 2884 2884 0 +26.48(+0.93%)
Nov 25, 2014 2854 2879 2837 2857 0 -3.92(-0.14%)
Nov 24, 2014 2841 2872 2824 2861 0 +31.86(+1.13%)
Nov 21, 2014 2809 2848 2794 2830 0 +65.14(+2.36%)
Nov 20, 2014 2780 2805 2742 2764 0 -16.98(-0.61%)
Nov 19, 2014 2804 2808 2768 2781 0 -20.41(-0.73%)
Nov 18, 2014 2812 2840 2788 2802 0 -4.74(-0.17%)
Nov 17, 2014 2816 2840 2799 2807 0 -10.98(-0.39%)
Nov 14, 2014 2808 2828 2794 2817 0 +3.17(+0.11%)
Nov 13, 2014 2827 2839 2801 2814 0 +3.76(+0.13%)
Nov 12, 2014 2795 2824 2788 2811 0 +8.56(+0.31%)
Nov 11, 2014 2809 2823 2786 2802 0 -8.91(-0.32%)
Nov 10, 2014 2804 2828 2788 2811 0 +4.15(+0.15%)
Nov 07, 2014 2794 2818 2781 2807 0 +11.94(+0.43%)
Nov 06, 2014 2776 2805 2769 2795 0 +17.48(+0.63%)
Nov 05, 2014 2784 2799 2751 2777 0 +6.86(+0.25%)
Nov 04, 2014 2767 2788 2756 2770 0 -1.08(-0.04%)
Nov 03, 2014 2765 2795 2752 2772 0 +5.21(+0.19%)
Oct 31, 2014 2764 2785 2738 2766 0 +41.42(+1.52%)
Oct 30, 2014 2689 2734 2680 2725 0 +44.03(+1.64%)
Oct 28, 2014 2645 2687 2638 2681 0 +44.21(+1.68%)
Oct 27, 2014 2630 2653 2621 2637 0 -2.01(-0.08%)
Oct 24, 2014 2614 2652 2603 2639 0 +32.43(+1.24%)
Oct 23, 2014 2594 2633 2574 2606 0 -12.23(-0.47%)
Oct 21, 2014 2606 2633 2583 2618 0 +24.51(+0.94%)
Oct 20, 2014 2570 2605 2553 2594 0 +11.63(+0.45%)
Oct 17, 2014 2600 2625 2564 2582 0 +1.50(+0.06%)
Oct 16, 2014 2553 2600 2533 2581 0 -22.57(-0.87%)
Oct 15, 2014 2568 2626 2548 2603 0 +2.00(+0.08%)
Oct 14, 2014 2606 2652 2570 2601 0 -4.93(-0.19%)
Oct 13, 2014 2623 2660 2595 2606 0 -1.11(-0.04%)
Oct 10, 2014 2647 2679 2591 2607 0 +0.18(+0.01%)
Oct 09, 2014 2639 2655 2595 2607 0 -41.43(-1.56%)
Oct 08, 2014 2620 2653 2588 2649 0 +27.81(+1.06%)
Oct 07, 2014 2666 2681 2616 2621 0 -37.81(-1.42%)
Oct 06, 2014 2660 2681 2643 2659 0 +11.51(+0.43%)
Oct 03, 2014 2643 2663 2633 2647 0 +18.74(+0.71%)
Oct 02, 2014 2618 2650 2597 2628 0 +14.26(+0.55%)
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.