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, 2020 4204 4317 4148 4212 0 -30.29(-0.71%)
Mar 30, 2020 4031 4285 3989 4242 0 +244.08(+6.11%)
Mar 27, 2020 4135 4220 3927 3998 0 -270.68(-6.34%)
Mar 26, 2020 3994 4314 3974 4269 0 +308.20(+7.78%)
Mar 25, 2020 3960 4131 3826 3960 0 -5.00(-0.13%)
Mar 24, 2020 3903 4047 3757 3965 0 +262.04(+7.08%)
Mar 23, 2020 3746 3878 3559 3703 0 -48.81(-1.30%)
Mar 20, 2020 3881 3999 3681 3752 0 -49.14(-1.29%)
Mar 19, 2020 3647 3913 3493 3801 0 +136.63(+3.73%)
Mar 18, 2020 3697 3863 3410 3665 0 -300.82(-7.59%)
Mar 17, 2020 3794 4029 3590 3965 0 +238.66(+6.40%)
Mar 16, 2020 3768 4014 3592 3727 0 -453.24(-10.84%)
Mar 13, 2020 3969 4197 3770 4180 0 +438.55(+11.72%)
Mar 12, 2020 3847 4039 3694 3741 0 -390.94(-9.46%)
Mar 11, 2020 4208 4287 4057 4132 0 -192.01(-4.44%)
Mar 10, 2020 4326 4381 4127 4324 0 +136.59(+3.26%)
Mar 09, 2020 4198 4364 4082 4188 0 -330.33(-7.31%)
Mar 06, 2020 4532 4609 4384 4518 0 -175.51(-3.74%)
Mar 05, 2020 4723 4830 4648 4694 0 -169.01(-3.48%)
Mar 04, 2020 4723 4877 4669 4863 0 +225.24(+4.86%)
Mar 03, 2020 4759 4845 4570 4637 0 -153.16(-3.20%)
Mar 02, 2020 4679 4808 4567 4791 0 +120.82(+2.59%)
Feb 28, 2020 4496 4724 4433 4670 0 +5.00(+0.11%)
Feb 27, 2020 4733 4871 4620 4665 0 -259.39(-5.27%)
Feb 26, 2020 4931 5033 4871 4924 0 +29.97(+0.61%)
Feb 25, 2020 5098 5126 4868 4894 0 -162.71(-3.22%)
Feb 24, 2020 5039 5130 4984 5057 0 -181.88(-3.47%)
Feb 21, 2020 5315 5344 5191 5239 0 -120.82(-2.25%)
Feb 20, 2020 5433 5463 5269 5360 0 -112.51(-2.06%)
Feb 19, 2020 5445 5512 5419 5472 0 +71.99(+1.33%)
Feb 18, 2020 5420 5452 5360 5400 0 -36.11(-0.66%)
Feb 14, 2020 5419 5462 5388 5436 0 +29.09(+0.54%)
Feb 13, 2020 5360 5439 5324 5407 0 +24.80(+0.46%)
Feb 12, 2020 5345 5396 5311 5382 0 +60.26(+1.13%)
Feb 11, 2020 5333 5372 5279 5322 0 +18.13(+0.34%)
Feb 10, 2020 5251 5327 5221 5304 0 +36.67(+0.70%)
Feb 07, 2020 5279 5327 5233 5267 0 -27.14(-0.51%)
Feb 06, 2020 5276 5335 5244 5294 0 +57.64(+1.10%)
Feb 05, 2020 5362 5381 5202 5237 0 -75.77(-1.43%)
Feb 04, 2020 5252 5331 5222 5313 0 +130.39(+2.52%)
Feb 03, 2020 5143 5205 5126 5182 0 +74.35(+1.46%)
Jan 31, 2020 5175 5196 5055 5108 0 -71.74(-1.39%)
Jan 30, 2020 5124 5197 5096 5180 0 +22.31(+0.43%)
Jan 29, 2020 5209 5232 5140 5157 0 -25.12(-0.48%)
Jan 28, 2020 5114 5205 5090 5182 0 +97.16(+1.91%)
Jan 27, 2020 5079 5129 5030 5085 0 -105.49(-2.03%)
Jan 24, 2020 5243 5282 5161 5191 0 -26.15(-0.50%)
Jan 23, 2020 5158 5233 5122 5217 0 +63.49(+1.23%)
Jan 22, 2020 5181 5222 5141 5153 0 +6.76(+0.13%)
Jan 21, 2020 5107 5189 5083 5147 0 +30.23(+0.59%)
Jan 17, 2020 5115 5148 5059 5116 0 +24.58(+0.48%)
Jan 16, 2020 5072 5112 5051 5092 0 +53.15(+1.05%)
Jan 15, 2020 5049 5092 5013 5039 0 -6.40(-0.13%)
Jan 14, 2020 5068 5096 5011 5045 0 -36.32(-0.71%)
Jan 13, 2020 5044 5105 5025 5081 0 +39.44(+0.78%)
Jan 10, 2020 5089 5101 5022 5042 0 -12.89(-0.26%)
Jan 09, 2020 5034 5082 5001 5055 0 +67.40(+1.35%)
Jan 08, 2020 4946 5013 4914 4987 0 +51.42(+1.04%)
Jan 07, 2020 4928 4982 4875 4936 0 +4.47(+0.09%)
Jan 06, 2020 4880 4942 4850 4931 0 +16.46(+0.33%)
Jan 03, 2020 4887 4947 4869 4915 0 -47.72(-0.96%)
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.