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 29, 2017 3236 3236 3236 3236 0 -14.59(-0.45%)
Dec 28, 2017 3248 3262 3225 3250 0 +9.98(+0.31%)
Dec 27, 2017 3242 3252 3232 3240 0 +7.27(+0.22%)
Dec 26, 2017 3229 3248 3213 3233 0 -6.12(-0.19%)
Dec 22, 2017 3255 3261 3220 3239 0 -9.56(-0.29%)
Dec 21, 2017 3277 3288 3236 3249 0 -16.78(-0.51%)
Dec 20, 2017 3289 3297 3243 3265 0 -13.55(-0.41%)
Dec 19, 2017 3289 3310 3258 3279 0 -16.87(-0.51%)
Dec 18, 2017 3301 3335 3270 3296 0 +12.75(+0.39%)
Dec 15, 2017 3245 3302 3232 3283 0 +46.72(+1.44%)
Dec 14, 2017 3247 3274 3229 3236 0 -5.86(-0.18%)
Dec 13, 2017 3246 3280 3224 3242 0 +3.74(+0.12%)
Dec 12, 2017 3247 3275 3220 3238 0 -22.78(-0.70%)
Dec 11, 2017 3260 3287 3240 3261 0 -0.53(-0.02%)
Dec 08, 2017 3281 3305 3246 3262 0 -7.42(-0.23%)
Dec 07, 2017 3223 3284 3215 3269 0 +46.17(+1.43%)
Dec 06, 2017 3195 3245 3186 3223 0 +15.26(+0.48%)
Dec 05, 2017 3215 3263 3187 3208 0 -3.27(-0.10%)
Dec 04, 2017 3285 3296 3204 3211 0 -58.81(-1.80%)
Dec 01, 2017 3274 3323 3227 3270 0 -23.21(-0.70%)
Nov 30, 2017 3305 3341 3238 3293 0 +41.06(+1.26%)
Nov 29, 2017 3359 3368 3216 3252 0 -221.90(-6.39%)
Nov 28, 2017 3475 3499 3435 3474 0 +9.34(+0.27%)
Nov 27, 2017 3468 3490 3444 3465 0 -1.49(-0.04%)
Nov 24, 2017 3442 3477 3424 3466 0 +36.56(+1.07%)
Nov 22, 2017 3452 3466 3415 3429 0 -16.28(-0.47%)
Nov 21, 2017 3429 3463 3419 3446 0 +33.60(+0.98%)
Nov 20, 2017 3415 3439 3397 3412 0 -0.29(-0.01%)
Nov 17, 2017 3409 3432 3383 3412 0 -0.93(-0.03%)
Nov 16, 2017 3375 3428 3369 3413 0 +59.19(+1.76%)
Nov 15, 2017 3356 3382 3323 3354 0 -13.95(-0.41%)
Nov 14, 2017 3364 3386 3345 3368 0 -4.78(-0.14%)
Nov 13, 2017 3360 3386 3335 3373 0 +12.51(+0.37%)
Nov 10, 2017 3334 3367 3322 3360 0 +16.62(+0.50%)
Nov 09, 2017 3342 3362 3299 3344 0 -21.36(-0.63%)
Nov 08, 2017 3356 3381 3344 3365 0 +4.49(+0.13%)
Nov 07, 2017 3372 3393 3340 3361 0 -2.69(-0.08%)
Nov 06, 2017 3354 3386 3324 3363 0 +11.05(+0.33%)
Nov 03, 2017 3349 3374 3327 3352 0 +3.37(+0.10%)
Nov 02, 2017 3336 3386 3304 3349 0 +39.84(+1.20%)
Nov 01, 2017 3331 3359 3287 3309 0 -17.05(-0.51%)
Oct 31, 2017 3317 3338 3292 3326 0 +12.11(+0.37%)
Oct 30, 2017 3323 3342 3284 3314 0 -21.87(-0.66%)
Oct 27, 2017 3298 3354 3269 3336 0 +31.20(+0.94%)
Oct 26, 2017 3283 3320 3264 3305 0 +38.54(+1.18%)
Oct 25, 2017 3252 3290 3224 3266 0 +2.46(+0.08%)
Oct 24, 2017 3252 3272 3229 3264 0 +4.87(+0.15%)
Oct 23, 2017 3277 3297 3248 3259 0 -7.78(-0.24%)
Oct 20, 2017 3250 3286 3240 3267 0 +28.95(+0.89%)
Oct 19, 2017 3222 3241 3196 3238 0 +10.61(+0.33%)
Oct 18, 2017 3225 3241 3205 3227 0 +3.88(+0.12%)
Oct 17, 2017 3230 3249 3201 3223 0 -17.50(-0.54%)
Oct 16, 2017 3244 3265 3222 3241 0 +2.14(+0.07%)
Oct 13, 2017 3241 3252 3221 3239 0 +11.02(+0.34%)
Oct 12, 2017 3200 3246 3194 3228 0 +29.65(+0.93%)
Oct 11, 2017 3179 3208 3167 3198 0 +18.72(+0.59%)
Oct 10, 2017 3185 3195 3160 3179 0 -0.19(-0.01%)
Oct 09, 2017 3172 3190 3163 3179 0 +8.08(+0.25%)
Oct 06, 2017 3152 3181 3137 3171 0 +15.60(+0.49%)
Oct 05, 2017 3138 3164 3120 3156 0 +28.11(+0.90%)
Oct 04, 2017 3121 3138 3097 3128 0 +4.31(+0.14%)
Oct 03, 2017 3105 3138 3084 3123 0 +23.90(+0.77%)
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.