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 (%)
Feb 27, 2009 736.94 755.38 721.38 731.42 0 -12.08(-1.62%)
Feb 26, 2009 766.06 776.84 736.42 743.50 0 -18.69(-2.45%)
Feb 25, 2009 767.52 778.27 747.28 762.19 0 -10.42(-1.35%)
Feb 24, 2009 748.75 777.81 739.93 772.60 0 +32.23(+4.35%)
Feb 23, 2009 772.10 779.55 738.28 740.37 0 -24.65(-3.22%)
Feb 20, 2009 764.33 785.63 751.25 765.02 0 -9.78(-1.26%)
Feb 19, 2009 792.77 806.73 767.80 774.80 0 -7.35(-0.94%)
Feb 18, 2009 795.25 803.47 771.84 782.16 0 -14.09(-1.77%)
Feb 17, 2009 807.92 816.55 787.91 796.25 0 -40.08(-4.79%)
Feb 16, 2009 853.27 862.55 822.82 836.33 0 +0.00(+0.00%)
Feb 13, 2009 853.27 862.55 822.82 836.33 0 -15.44(-1.81%)
Feb 12, 2009 830.30 859.10 811.79 851.77 0 +3.29(+0.39%)
Feb 11, 2009 843.87 868.35 820.26 848.48 0 +13.33(+1.60%)
Feb 10, 2009 877.23 891.45 831.23 835.15 0 -52.74(-5.94%)
Feb 09, 2009 875.14 896.55 859.46 887.89 0 +6.69(+0.76%)
Feb 06, 2009 842.53 890.21 828.67 881.20 0 +45.76(+5.48%)
Feb 05, 2009 797.32 844.72 789.22 835.44 0 +19.47(+2.39%)
Feb 04, 2009 820.11 838.06 804.15 815.98 0 -5.40(-0.66%)
Feb 03, 2009 803.86 826.48 787.90 821.38 0 +20.97(+2.62%)
Feb 02, 2009 780.85 809.17 773.46 800.41 0 +9.96(+1.26%)
Jan 30, 2009 818.09 823.96 784.63 790.45 0 -25.02(-3.07%)
Jan 29, 2009 830.12 841.80 809.10 815.47 0 -22.93(-2.74%)
Jan 28, 2009 826.61 848.57 813.68 838.40 0 +27.53(+3.40%)
Jan 27, 2009 815.86 831.11 789.72 810.87 0 -1.01(-0.13%)
Jan 26, 2009 804.67 836.89 792.61 811.89 0 +14.37(+1.80%)
Jan 23, 2009 766.64 809.13 761.93 797.52 0 +12.88(+1.64%)
Jan 22, 2009 797.39 806.60 766.17 784.64 0 -28.27(-3.48%)
Jan 21, 2009 786.83 815.82 767.57 812.91 0 +34.03(+4.37%)
Jan 20, 2009 814.90 824.35 777.19 778.88 0 -43.69(-5.31%)
Jan 19, 2009 826.03 838.48 798.32 822.58 0 +0.00(+0.00%)
Jan 16, 2009 826.03 838.48 798.32 822.58 0 +10.52(+1.30%)
Jan 15, 2009 798.83 827.13 778.51 812.06 0 +5.98(+0.74%)
Jan 14, 2009 830.39 834.65 795.84 806.08 0 -30.76(-3.68%)
Jan 13, 2009 843.38 862.32 820.16 836.84 0 +8.87(+1.07%)
Jan 12, 2009 838.80 857.72 814.22 827.97 0 -18.53(-2.19%)
Jan 09, 2009 878.76 884.07 832.31 846.50 0 -21.49(-2.48%)
Jan 08, 2009 861.66 889.74 846.50 867.99 0 -2.98(-0.34%)
Jan 07, 2009 850.94 899.04 836.99 870.97 0 -5.23(-0.60%)
Jan 06, 2009 862.18 893.42 850.54 876.19 0 +18.23(+2.12%)
Jan 05, 2009 841.30 866.39 828.44 857.97 0 +7.87(+0.93%)
Jan 02, 2009 828.94 855.53 812.68 850.10 0 +16.03(+1.92%)
Jan 01, 2009 820.26 844.69 812.73 834.07 0 +0.00(+0.00%)
Dec 31, 2008 820.26 844.69 812.73 834.07 0 +13.80(+1.68%)
Dec 30, 2008 796.75 822.41 789.40 820.27 0 +25.85(+3.25%)
Dec 29, 2008 801.74 810.00 784.77 794.42 0 -9.20(-1.14%)
Dec 26, 2008 798.67 808.92 789.91 803.61 0 -3.76(-0.47%)
Dec 25, 2008 805.85 818.07 796.40 807.37 0 +0.00(+0.00%)
Dec 24, 2008 805.85 818.07 796.40 807.37 0 -0.40(-0.05%)
Dec 23, 2008 814.12 832.59 794.13 807.77 0 -5.54(-0.68%)
Dec 22, 2008 837.03 845.98 796.25 813.31 0 -29.92(-3.55%)
Dec 19, 2008 841.75 860.10 825.90 843.22 0 +9.88(+1.19%)
Dec 18, 2008 837.68 860.24 815.54 833.35 0 -0.37(-0.04%)
Dec 17, 2008 813.47 853.81 803.36 833.71 0 +10.65(+1.29%)
Dec 16, 2008 807.10 829.98 777.39 823.06 0 +29.85(+3.76%)
Dec 15, 2008 815.02 823.16 773.22 793.22 0 -26.29(-3.21%)
Dec 12, 2008 784.81 825.39 771.12 819.51 0 +20.88(+2.61%)
Dec 11, 2008 826.91 843.47 789.48 798.63 0 -42.92(-5.10%)
Dec 10, 2008 833.36 857.19 812.17 841.55 0 +16.46(+1.99%)
Dec 09, 2008 825.83 868.09 807.41 825.09 0 -14.84(-1.77%)
Dec 08, 2008 818.40 857.98 797.91 839.93 0 +41.93(+5.25%)
Dec 05, 2008 745.06 806.51 723.46 798.00 0 +44.65(+5.93%)
Dec 04, 2008 767.40 798.82 734.28 753.35 0 -26.43(-3.39%)
Dec 03, 2008 756.57 789.58 720.62 779.78 0 +21.79(+2.87%)
Dec 02, 2008 733.25 764.62 718.34 758.00 0 +34.11(+4.71%)
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.