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 (%)
Apr 28, 2017 2713 2727 2677 2708 0 -8.13(-0.30%)
Apr 27, 2017 2710 2731 2696 2716 0 +11.69(+0.43%)
Apr 26, 2017 2701 2714 2683 2704 0 +3.59(+0.13%)
Apr 25, 2017 2705 2721 2681 2701 0 -8.36(-0.31%)
Apr 24, 2017 2695 2727 2682 2709 0 +40.95(+1.53%)
Apr 21, 2017 2674 2683 2651 2668 0 -11.43(-0.43%)
Apr 20, 2017 2677 2690 2654 2679 0 +13.39(+0.50%)
Apr 19, 2017 2650 2679 2638 2666 0 +21.97(+0.83%)
Apr 18, 2017 2614 2651 2605 2644 0 +19.95(+0.76%)
Apr 17, 2017 2610 2629 2601 2624 0 +20.79(+0.80%)
Apr 13, 2017 2614 2633 2591 2603 0 -25.32(-0.96%)
Apr 12, 2017 2642 2657 2611 2629 0 -12.58(-0.48%)
Apr 11, 2017 2631 2647 2611 2641 0 +5.20(+0.20%)
Apr 10, 2017 2624 2645 2611 2636 0 +6.72(+0.26%)
Apr 07, 2017 2620 2639 2606 2629 0 +2.90(+0.11%)
Apr 06, 2017 2615 2638 2600 2626 0 +15.35(+0.59%)
Apr 05, 2017 2639 2652 2602 2611 0 -22.37(-0.85%)
Apr 04, 2017 2639 2657 2621 2633 0 -9.80(-0.37%)
Apr 03, 2017 2657 2683 2627 2643 0 -22.22(-0.83%)
Mar 31, 2017 2656 2676 2644 2665 0 +5.34(+0.20%)
Mar 30, 2017 2659 2679 2647 2660 0 -3.08(-0.12%)
Mar 29, 2017 2646 2668 2636 2663 0 +14.34(+0.54%)
Mar 28, 2017 2644 2664 2632 2649 0 +4.16(+0.16%)
Mar 27, 2017 2630 2655 2605 2645 0 -5.74(-0.22%)
Mar 24, 2017 2653 2673 2635 2650 0 +4.45(+0.17%)
Mar 23, 2017 2637 2661 2625 2646 0 +10.24(+0.39%)
Mar 22, 2017 2611 2645 2598 2636 0 +16.33(+0.62%)
Mar 21, 2017 2676 2685 2615 2619 0 -48.46(-1.82%)
Mar 20, 2017 2665 2681 2648 2668 0 +5.21(+0.20%)
Mar 17, 2017 2676 2690 2650 2663 0 -5.62(-0.21%)
Mar 16, 2017 2678 2698 2650 2668 0 +2.10(+0.08%)
Mar 15, 2017 2649 2678 2623 2666 0 +23.31(+0.88%)
Mar 14, 2017 2654 2659 2626 2643 0 -14.63(-0.55%)
Mar 13, 2017 2641 2669 2635 2657 0 +13.16(+0.50%)
Mar 10, 2017 2626 2649 2614 2644 0 +26.83(+1.03%)
Mar 09, 2017 2608 2626 2590 2617 0 +8.09(+0.31%)
Mar 08, 2017 2599 2623 2587 2609 0 +13.20(+0.51%)
Mar 07, 2017 2597 2618 2582 2596 0 -3.95(-0.15%)
Mar 06, 2017 2613 2626 2588 2600 0 -30.34(-1.15%)
Mar 03, 2017 2639 2660 2612 2630 0 -13.07(-0.49%)
Mar 02, 2017 2661 2676 2628 2644 0 -21.53(-0.81%)
Mar 01, 2017 2647 2675 2627 2665 0 +41.32(+1.57%)
Feb 28, 2017 2655 2660 2618 2624 0 -35.04(-1.32%)
Feb 27, 2017 2644 2667 2631 2659 0 +10.03(+0.38%)
Feb 24, 2017 2619 2651 2604 2649 0 +15.59(+0.59%)
Feb 23, 2017 2633 2655 2608 2633 0 +9.85(+0.38%)
Feb 22, 2017 2622 2640 2609 2623 0 -12.85(-0.49%)
Feb 21, 2017 2607 2643 2596 2636 0 +32.70(+1.26%)
Feb 17, 2017 2603 2603 2603 2603 0 +9.77(+0.38%)
Feb 16, 2017 2599 2622 2573 2594 0 +29.59(+1.15%)
Feb 15, 2017 2551 2576 2540 2564 0 +7.64(+0.30%)
Feb 14, 2017 2543 2561 2525 2556 0 +10.45(+0.41%)
Feb 13, 2017 2540 2560 2526 2546 0 +16.34(+0.65%)
Feb 10, 2017 2542 2554 2515 2530 0 -8.01(-0.32%)
Feb 09, 2017 2509 2559 2498 2538 0 +41.78(+1.67%)
Feb 08, 2017 2508 2516 2479 2496 0 -13.80(-0.55%)
Feb 07, 2017 2495 2527 2485 2510 0 +14.56(+0.58%)
Feb 06, 2017 2499 2518 2476 2495 0 -7.48(-0.30%)
Feb 03, 2017 2484 2516 2473 2503 0 +29.77(+1.20%)
Feb 02, 2017 2427 2487 2407 2473 0 +51.35(+2.12%)
Feb 01, 2017 2431 2452 2399 2422 0 -14.99(-0.62%)
Jan 31, 2017 2425 2442 2403 2437 0 +1.99(+0.08%)
Jan 30, 2017 2441 2450 2400 2435 0 -9.40(-0.38%)
Jan 27, 2017 2439 2461 2418 2444 0 +15.00(+0.62%)
Jan 26, 2017 2455 2461 2420 2429 0 -23.50(-0.96%)
Jan 25, 2017 2457 2471 2441 2452 0 +9.19(+0.38%)
Jan 24, 2017 2416 2453 2410 2443 0 +34.37(+1.43%)
Jan 23, 2017 2412 2427 2393 2409 0 -8.58(-0.35%)
Jan 20, 2017 2413 2434 2400 2417 0 +11.61(+0.48%)
Jan 19, 2017 2414 2429 2397 2406 0 -3.38(-0.14%)
Jan 18, 2017 2403 2421 2390 2409 0 +14.22(+0.59%)
Jan 17, 2017 2418 2430 2383 2395 0 -31.21(-1.29%)
Jan 13, 2017 2426 2426 2426 2426 0 -2.29(-0.09%)
Jan 12, 2017 2431 2437 2394 2428 0 -4.91(-0.20%)
Jan 11, 2017 2414 2440 2399 2433 0 +19.69(+0.82%)
Jan 10, 2017 2406 2432 2394 2414 0 +8.49(+0.35%)
Jan 09, 2017 2396 2420 2377 2405 0 -5.04(-0.21%)
Jan 06, 2017 2388 2425 2373 2410 0 +16.07(+0.67%)
Jan 05, 2017 2392 2411 2377 2394 0 -3.71(-0.15%)
Jan 04, 2017 2373 2411 2366 2398 0 +29.51(+1.25%)
Jan 03, 2017 2352 2386 2341 2368 0 +25.93(+1.11%)
Dec 30, 2016 2342 2342 2342 2342 0 -14.56(-0.62%)
Dec 29, 2016 2354 2366 2340 2357 0 +2.95(+0.13%)
Dec 28, 2016 2380 2386 2347 2354 0 -23.80(-1.00%)
Dec 27, 2016 2373 2390 2361 2378 0 +6.33(+0.27%)
Dec 23, 2016 2372 2372 2372 2372 0 +17.35(+0.74%)
Dec 22, 2016 2379 2384 2340 2354 0 -31.03(-1.30%)
Dec 21, 2016 2396 2404 2374 2385 0 -13.64(-0.57%)
Dec 20, 2016 2391 2408 2372 2399 0 +15.09(+0.63%)
Dec 19, 2016 2381 2402 2366 2384 0 +6.87(+0.29%)
Dec 16, 2016 2402 2417 2364 2377 0 -23.74(-0.99%)
Dec 15, 2016 2382 2424 2364 2401 0 +17.66(+0.74%)
Dec 14, 2016 2394 2422 2356 2383 0 -25.89(-1.07%)
Dec 13, 2016 2399 2429 2386 2409 0 +19.92(+0.83%)
Dec 12, 2016 2400 2420 2359 2389 0 -20.17(-0.84%)
Dec 09, 2016 2429 2442 2400 2409 0 -13.78(-0.57%)
Dec 08, 2016 2414 2444 2397 2423 0 +13.64(+0.57%)
Dec 07, 2016 2363 2419 2348 2409 0 +46.80(+1.98%)
Dec 06, 2016 2327 2381 2310 2362 0 +43.71(+1.89%)
Dec 05, 2016 2304 2340 2296 2319 0 +20.55(+0.89%)
Dec 02, 2016 2272 2311 2256 2298 0 +13.90(+0.61%)
Dec 01, 2016 2352 2365 2273 2284 0 -72.81(-3.09%)
Nov 30, 2016 2377 2399 2339 2357 0 -36.57(-1.53%)
Nov 29, 2016 2387 2408 2376 2394 0 +7.62(+0.32%)
Nov 28, 2016 2396 2409 2379 2386 0 -11.74(-0.49%)
Nov 25, 2016 2388 2407 2380 2398 0 +20.39(+0.86%)
Nov 23, 2016 2377 2377 2377 2377 0 -2.94(-0.12%)
Nov 22, 2016 2384 2398 2363 2380 0 -2.38(-0.10%)
Nov 21, 2016 2390 2407 2366 2383 0 -0.77(-0.03%)
Nov 18, 2016 2402 2414 2372 2384 0 -15.74(-0.66%)
Nov 17, 2016 2374 2407 2363 2399 0 +26.44(+1.11%)
Nov 16, 2016 2336 2384 2324 2373 0 +36.33(+1.55%)
Nov 15, 2016 2321 2355 2307 2336 0 +26.73(+1.16%)
Nov 14, 2016 2348 2364 2293 2310 0 +7.39(+0.32%)
Nov 11, 2016 2274 2314 2259 2302 0 +22.09(+0.97%)
Nov 10, 2016 2300 2327 2264 2280 0 -4.88(-0.21%)
Nov 09, 2016 2243 2311 2219 2285 0 -6.11(-0.27%)
Nov 08, 2016 2280 2309 2265 2291 0 +4.74(+0.21%)
Nov 07, 2016 2274 2300 2256 2287 0 +52.61(+2.36%)
Nov 04, 2016 2223 2266 2206 2234 0 +5.68(+0.25%)
Nov 03, 2016 2248 2268 2216 2228 0 -28.29(-1.25%)
Nov 02, 2016 2273 2288 2238 2257 0 -21.88(-0.96%)
Nov 01, 2016 2312 2317 2259 2278 0 -31.44(-1.36%)
Oct 31, 2016 2306 2323 2289 2310 0 +11.40(+0.50%)
Oct 28, 2016 2280 2320 2271 2298 0 +19.77(+0.87%)
Oct 27, 2016 2312 2328 2270 2279 0 -7.52(-0.33%)
Oct 26, 2016 2286 2308 2274 2286 0 -5.74(-0.25%)
Oct 25, 2016 2318 2323 2275 2292 0 -25.95(-1.12%)
Oct 24, 2016 2310 2333 2296 2318 0 +24.78(+1.08%)
Oct 21, 2016 2293 2306 2273 2293 0 -2.17(-0.09%)
Oct 20, 2016 2301 2316 2279 2295 0 -11.30(-0.49%)
Oct 19, 2016 2324 2337 2292 2307 0 -11.09(-0.48%)
Oct 18, 2016 2324 2332 2304 2318 0 +21.69(+0.94%)
Oct 17, 2016 2296 2316 2283 2296 0 -0.34(-0.01%)
Oct 14, 2016 2325 2335 2287 2296 0 -17.82(-0.77%)
Oct 13, 2016 2296 2326 2269 2314 0 +7.37(+0.32%)
Oct 12, 2016 2297 2314 2285 2307 0 +9.81(+0.43%)
Oct 11, 2016 2327 2336 2280 2297 0 -34.47(-1.48%)
Oct 10, 2016 2325 2357 2310 2331 0 +20.99(+0.91%)
Oct 07, 2016 2321 2325 2297 2310 0 -16.25(-0.70%)
Oct 06, 2016 2329 2338 2306 2327 0 -4.75(-0.20%)
Oct 05, 2016 2308 2344 2302 2331 0 +29.20(+1.27%)
Oct 04, 2016 2310 2328 2290 2302 0 +7.06(+0.31%)
Sep 26, 2016 2297 2309 2281 2295 0 -12.81(-0.56%)
Sep 23, 2016 2321 2329 2302 2308 0 -20.08(-0.86%)
Sep 22, 2016 2324 2339 2306 2328 0 +21.47(+0.93%)
Sep 21, 2016 2281 2314 2268 2307 0 +32.27(+1.42%)
Sep 20, 2016 2281 2295 2265 2274 0 +5.91(+0.26%)
Sep 19, 2016 2266 2289 2252 2268 0 +13.03(+0.58%)
Sep 16, 2016 2267 2281 2242 2255 0 -18.25(-0.80%)
Sep 15, 2016 2241 2285 2229 2274 0 +33.18(+1.48%)
Sep 14, 2016 2246 2260 2228 2240 0 -5.40(-0.24%)
Sep 13, 2016 2264 2276 2233 2246 0 -38.33(-1.68%)
Sep 12, 2016 2243 2288 2231 2284 0 +23.84(+1.05%)
Sep 09, 2016 2293 2306 2256 2260 0 -47.32(-2.05%)
Sep 08, 2016 2311 2324 2290 2308 0 -8.09(-0.35%)
Sep 07, 2016 2310 2334 2297 2316 0 +5.29(+0.23%)
Sep 06, 2016 2315 2325 2290 2310 0 -3.04(-0.13%)
Sep 02, 2016 2314 2314 2314 2314 0 +22.18(+0.97%)
Sep 01, 2016 2282 2307 2268 2291 0 +8.44(+0.37%)
Aug 31, 2016 2294 2302 2269 2283 0 -12.22(-0.53%)
Aug 30, 2016 2309 2328 2281 2295 0 -13.49(-0.58%)
Aug 29, 2016 2305 2323 2292 2309 0 +0.49(+0.02%)
Aug 26, 2016 2291 2323 2263 2308 0 +32.22(+1.42%)
Aug 25, 2016 2266 2288 2251 2276 0 +2.68(+0.12%)
Aug 24, 2016 2276 2289 2261 2273 0 -7.90(-0.35%)
Aug 23, 2016 2259 2289 2251 2281 0 +31.13(+1.38%)
Aug 22, 2016 2247 2260 2232 2250 0 -7.59(-0.34%)
Aug 19, 2016 2237 2263 2220 2258 0 +17.58(+0.78%)
Aug 18, 2016 2218 2247 2208 2240 0 +29.04(+1.31%)
Aug 17, 2016 2208 2220 2191 2211 0 +1.42(+0.06%)
Aug 16, 2016 2224 2231 2203 2210 0 -16.82(-0.76%)
Aug 15, 2016 2208 2238 2192 2226 0 +15.32(+0.69%)
Aug 12, 2016 2206 2219 2193 2211 0 -4.46(-0.20%)
Aug 11, 2016 2204 2223 2181 2215 0 +14.02(+0.64%)
Aug 10, 2016 2197 2209 2181 2201 0 +3.57(+0.16%)
Aug 09, 2016 2187 2208 2179 2198 0 +13.99(+0.64%)
Aug 08, 2016 2189 2198 2178 2184 0 -1.80(-0.08%)
Aug 05, 2016 2166 2193 2150 2186 0 +27.72(+1.28%)
Aug 04, 2016 2160 2178 2146 2158 0 +6.22(+0.29%)
Aug 03, 2016 2144 2162 2126 2152 0 +6.19(+0.29%)
Aug 02, 2016 2183 2187 2132 2146 0 -39.89(-1.83%)
Aug 01, 2016 2173 2193 2158 2185 0 +11.18(+0.51%)
Jul 29, 2016 2184 2194 2153 2174 0 -8.51(-0.39%)
Jul 28, 2016 2186 2203 2161 2183 0 -4.42(-0.20%)
Jul 27, 2016 2190 2205 2168 2187 0 +4.85(+0.22%)
Jul 26, 2016 2185 2205 2164 2182 0 -9.39(-0.43%)
Jul 25, 2016 2203 2211 2181 2192 0 -6.63(-0.30%)
Jul 22, 2016 2180 2205 2167 2198 0 +21.59(+0.99%)
Jul 21, 2016 2193 2211 2167 2177 0 -20.35(-0.93%)
Jul 20, 2016 2199 2223 2168 2197 0 +16.78(+0.77%)
Jul 19, 2016 2186 2202 2165 2180 0 +14.53(+0.67%)
Jul 18, 2016 2162 2178 2147 2166 0 +4.89(+0.23%)
Jul 15, 2016 2167 2181 2139 2161 0 -29.43(-1.34%)
Jul 14, 2016 2190 2206 2173 2190 0 +15.15(+0.70%)
Jul 13, 2016 2190 2202 2168 2175 0 -10.02(-0.46%)
Jul 12, 2016 2173 2197 2154 2185 0 +21.84(+1.01%)
Jul 11, 2016 2162 2180 2151 2163 0 +12.70(+0.59%)
Jul 08, 2016 2151 2156 2115 2151 0 +36.36(+1.72%)
Jul 07, 2016 2108 2123 2096 2114 0 +20.20(+0.96%)
Jul 06, 2016 2094 2094 2094 2094 0 +2.02(+0.10%)
Jul 05, 2016 2104 2115 2078 2092 0 -26.79(-1.26%)
Jul 01, 2016 2119 2119 2119 2119 0 +3.25(+0.15%)
Jun 30, 2016 2089 2122 2079 2116 0 +33.93(+1.63%)
Jun 29, 2016 2064 2092 2051 2082 0 +39.57(+1.94%)
Jun 28, 2016 2032 2054 2012 2042 0 +32.81(+1.63%)
Jun 27, 2016 2062 2073 1993 2009 0 -75.16(-3.61%)
Jun 24, 2016 2110 2136 2066 2085 0 -114.06(-5.19%)
Jun 23, 2016 2168 2200 2156 2199 0 +49.62(+2.31%)
Jun 22, 2016 2156 2173 2144 2149 0 -9.11(-0.42%)
Jun 21, 2016 2157 2174 2144 2158 0 +3.93(+0.18%)
Jun 20, 2016 2148 2175 2141 2154 0 +28.81(+1.36%)
Jun 17, 2016 2136 2144 2108 2125 0 -11.30(-0.53%)
Jun 16, 2016 2115 2141 2099 2137 0 +2.89(+0.14%)
Jun 15, 2016 2136 2150 2122 2134 0 +8.00(+0.38%)
Jun 14, 2016 2123 2140 2107 2126 0 -4.82(-0.23%)
Jun 13, 2016 2137 2159 2120 2131 0 -16.69(-0.78%)
Jun 10, 2016 2160 2174 2134 2147 0 -32.37(-1.49%)
Jun 09, 2016 2186 2196 2163 2180 0 -28.47(-1.29%)
Jun 08, 2016 2205 2222 2193 2208 0 +1.10(+0.05%)
Jun 07, 2016 2198 2218 2186 2207 0 +5.84(+0.27%)
Jun 06, 2016 2192 2212 2183 2201 0 +14.31(+0.65%)
Jun 03, 2016 2189 2196 2162 2187 0 -8.22(-0.37%)
Jun 02, 2016 2173 2197 2163 2195 0 +15.83(+0.73%)
Jun 01, 2016 2161 2188 2150 2179 0 +9.57(+0.44%)
May 31, 2016 2177 2193 2154 2170 0 -4.87(-0.22%)
May 27, 2016 2175 2175 2175 2175 0 +23.49(+1.09%)
May 26, 2016 2154 2171 2137 2151 0 +3.24(+0.15%)
May 25, 2016 2157 2175 2137 2148 0 +0.50(+0.02%)
May 24, 2016 2105 2154 2098 2147 0 +48.16(+2.29%)
May 23, 2016 2094 2112 2081 2099 0 +3.74(+0.18%)
May 20, 2016 2083 2114 2058 2095 0 +24.07(+1.16%)
May 19, 2016 2075 2092 2045 2071 0 -9.03(-0.43%)
May 18, 2016 2065 2099 2053 2080 0 +12.34(+0.60%)
May 17, 2016 2100 2114 2060 2068 0 -37.67(-1.79%)
May 16, 2016 2085 2124 2078 2106 0 +29.50(+1.42%)
May 13, 2016 2073 2104 2055 2076 0 +0.07(+0.00%)
May 12, 2016 2090 2099 2051 2076 0 -4.68(-0.22%)
May 11, 2016 2090 2103 2073 2081 0 -16.24(-0.77%)
May 10, 2016 2072 2102 2063 2097 0 +29.80(+1.44%)
May 09, 2016 2053 2085 2048 2067 0 +12.07(+0.59%)
May 06, 2016 2032 2071 2019 2055 0 +7.87(+0.38%)
May 05, 2016 2064 2082 2039 2047 0 -23.19(-1.12%)
May 04, 2016 2088 2096 2056 2070 0 -26.90(-1.28%)
May 03, 2016 2107 2119 2082 2097 0 -29.95(-1.41%)
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.