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 (%)
Mar 31, 2011 2073 2099 2059 2071 0 +14.02(+0.68%)
Mar 30, 2011 2055 2067 2039 2057 0 +10.10(+0.49%)
Mar 29, 2011 2032 2057 2023 2047 0 +24.50(+1.21%)
Mar 28, 2011 2038 2048 2017 2023 0 -9.75(-0.48%)
Mar 25, 2011 2048 2067 2019 2032 0 +12.75(+0.63%)
Mar 24, 2011 1978 2030 1972 2020 0 +61.15(+3.12%)
Mar 23, 2011 1950 1968 1930 1959 0 +23.90(+1.24%)
Mar 22, 2011 1947 1958 1924 1935 0 -5.99(-0.31%)
Mar 21, 2011 1938 1952 1918 1941 0 +40.74(+2.14%)
Mar 18, 2011 1918 1930 1890 1900 0 -5.71(-0.30%)
Mar 17, 2011 1932 1937 1899 1906 0 +1.62(+0.09%)
Mar 16, 2011 1934 1954 1893 1904 0 -33.51(-1.73%)
Mar 15, 2011 1919 1953 1907 1938 0 -37.13(-1.88%)
Mar 14, 2011 1975 2002 1956 1975 0 -6.39(-0.32%)
Mar 11, 2011 1963 1994 1955 1981 0 +9.49(+0.48%)
Mar 10, 2011 1989 1998 1951 1972 0 -46.31(-2.29%)
Mar 09, 2011 2014 2033 1997 2018 0 -2.44(-0.12%)
Mar 08, 2011 1996 2036 1989 2020 0 +42.20(+2.13%)
Mar 07, 2011 2016 2026 1963 1978 0 -33.11(-1.65%)
Mar 04, 2011 2020 2029 1992 2011 0 -12.77(-0.63%)
Mar 03, 2011 2001 2037 1997 2024 0 +41.78(+2.11%)
Mar 02, 2011 1967 2005 1960 1982 0 +9.50(+0.48%)
Mar 01, 2011 2021 2028 1963 1973 0 -25.42(-1.27%)
Feb 28, 2011 2015 2023 1983 1998 0 -13.01(-0.65%)
Feb 25, 2011 1991 2028 1975 2011 0 +40.55(+2.06%)
Feb 24, 2011 1960 1991 1936 1971 0 -10.78(-0.54%)
Feb 23, 2011 2024 2030 1965 1981 0 -54.22(-2.66%)
Feb 22, 2011 2073 2087 2027 2036 0 -58.08(-2.77%)
Feb 18, 2011 2094 2094 2094 0 -5.09(-0.24%)
Feb 17, 2011 2083 2109 2069 2099 0 +11.31(+0.54%)
Feb 16, 2011 2072 2102 2060 2087 0 +18.99(+0.92%)
Feb 15, 2011 2063 2085 2050 2068 0 -2.27(-0.11%)
Feb 14, 2011 2054 2085 2051 2071 0 +22.10(+1.08%)
Feb 11, 2011 2038 2058 2028 2049 0 -3.00(-0.15%)
Feb 10, 2011 2026 2066 2018 2052 0 +4.40(+0.21%)
Feb 09, 2011 2062 2074 2033 2047 0 -19.64(-0.95%)
Feb 08, 2011 2060 2077 2042 2067 0 +0.57(+0.03%)
Feb 07, 2011 2055 2083 2043 2066 0 +19.98(+0.98%)
Feb 04, 2011 2037 2058 2023 2046 0 -4.22(-0.21%)
Feb 03, 2011 2044 2064 2024 2051 0 +7.57(+0.37%)
Feb 02, 2011 2022 2063 2012 2043 0 +8.73(+0.43%)
Feb 01, 2011 2007 2045 2000 2034 0 +39.23(+1.97%)
Jan 31, 2011 1983 2006 1973 1995 0 +12.01(+0.61%)
Jan 28, 2011 2034 2051 1972 1983 0 -52.41(-2.57%)
Jan 27, 2011 2037 2052 2017 2035 0 -6.50(-0.32%)
Jan 26, 2011 2018 2054 2007 2042 0 +29.04(+1.44%)
Jan 25, 2011 2024 2035 1987 2013 0 -28.96(-1.42%)
Jan 24, 2011 2049 2066 2025 2042 0 +3.97(+0.19%)
Jan 21, 2011 2054 2077 2029 2038 0 -3.48(-0.17%)
Jan 20, 2011 2060 2077 2021 2041 0 -30.61(-1.48%)
Jan 19, 2011 2090 2110 2060 2072 0 -22.63(-1.08%)
Jan 18, 2011 2103 2129 2073 2095 0 +14.03(+0.67%)
Jan 14, 2011 2081 2081 2081 0 +0.80(+0.04%)
Jan 13, 2011 2078 2099 2053 2080 0 -62.80(-2.93%)
Jan 12, 2011 2129 2158 2103 2143 0 +20.36(+0.96%)
Jan 11, 2011 2118 2139 2103 2122 0 -1.30(-0.06%)
Jan 10, 2011 2104 2141 2093 2123 0 +4.10(+0.19%)
Jan 07, 2011 2128 2138 2093 2119 0 -26.35(-1.23%)
Jan 06, 2011 2138 2158 2128 2146 0 +2.32(+0.11%)
Jan 05, 2011 2117 2156 2101 2143 0 +31.68(+1.50%)
Jan 04, 2011 2129 2135 2084 2112 0 -16.73(-0.79%)
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.