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 (%)
May 31, 2019 4221 4298 4202 4234 0 -77.70(-1.80%)
May 30, 2019 4300 4347 4276 4311 0 +27.45(+0.64%)
May 29, 2019 4285 4332 4248 4284 0 -28.78(-0.67%)
May 28, 2019 4342 4417 4296 4313 0 -15.19(-0.35%)
May 24, 2019 4326 4386 4293 4328 0 +61.87(+1.45%)
May 23, 2019 4403 4454 4329 4266 0 -189.23(-4.25%)
May 22, 2019 4435 4486 4415 4455 0 +0.70(+0.02%)
May 21, 2019 4435 4477 4414 4455 0 +69.73(+1.59%)
May 20, 2019 4469 4487 4349 4385 0 -129.21(-2.86%)
May 17, 2019 4549 4599 4502 4514 0 -72.35(-1.58%)
May 16, 2019 4516 4620 4503 4586 0 +88.67(+1.97%)
May 15, 2019 4404 4517 4397 4498 0 +61.32(+1.38%)
May 14, 2019 4384 4468 4364 4436 0 +86.71(+1.99%)
May 13, 2019 4423 4464 4336 4350 0 -184.00(-4.06%)
May 10, 2019 4468 4548 4405 4534 0 +47.41(+1.06%)
May 09, 2019 4454 4516 4398 4486 0 -23.05(-0.51%)
May 08, 2019 4477 4544 4450 4509 0 +24.26(+0.54%)
May 07, 2019 4545 4570 4442 4485 0 -108.92(-2.37%)
May 06, 2019 4500 4607 4469 4594 0 -9.23(-0.20%)
May 03, 2019 4574 4630 4538 4603 0 +55.40(+1.22%)
May 02, 2019 4532 4585 4468 4548 0 -17.83(-0.39%)
May 01, 2019 4632 4660 4544 4566 0 -81.31(-1.75%)
Apr 30, 2019 4601 4657 4572 4647 0 +46.46(+1.01%)
Apr 29, 2019 4604 4640 4580 4600 0 +3.00(+0.07%)
Apr 26, 2019 4560 4607 4523 4598 0 +38.29(+0.84%)
Apr 25, 2019 4583 4611 4505 4559 0 -12.79(-0.28%)
Apr 24, 2019 4550 4611 4532 4572 0 +39.59(+0.87%)
Apr 23, 2019 4499 4582 4464 4532 0 +96.30(+2.17%)
Apr 22, 2019 4370 4450 4351 4436 0 +59.65(+1.36%)
Apr 18, 2019 4388 4403 4302 4376 0 -0.94(-0.02%)
Apr 17, 2019 4454 4466 4364 4377 0 -58.78(-1.33%)
Apr 16, 2019 4469 4489 4407 4436 0 -17.01(-0.38%)
Apr 15, 2019 4451 4478 4420 4453 0 +5.52(+0.12%)
Apr 12, 2019 4455 4476 4410 4448 0 +7.63(+0.17%)
Apr 11, 2019 4429 4453 4398 4440 0 +25.60(+0.58%)
Apr 10, 2019 4372 4436 4365 4414 0 +48.55(+1.11%)
Apr 09, 2019 4346 4384 4334 4366 0 +0.43(+0.01%)
Apr 08, 2019 4350 4376 4299 4365 0 +5.81(+0.13%)
Apr 05, 2019 4337 4380 4315 4360 0 +47.21(+1.09%)
Apr 04, 2019 4376 4393 4267 4312 0 -65.22(-1.49%)
Apr 03, 2019 4370 4415 4342 4378 0 +35.01(+0.81%)
Apr 02, 2019 4336 4356 4293 4343 0 +8.48(+0.20%)
Apr 01, 2019 4272 4346 4237 4334 0 +117.32(+2.78%)
Mar 29, 2019 4201 4229 4172 4217 0 +52.51(+1.26%)
Mar 28, 2019 4154 4190 4113 4164 0 +30.11(+0.73%)
Mar 27, 2019 4181 4197 4091 4134 0 -45.34(-1.08%)
Mar 26, 2019 4187 4215 4154 4180 0 +28.36(+0.68%)
Mar 25, 2019 4135 4173 4098 4151 0 +2.00(+0.05%)
Mar 22, 2019 4249 4263 4144 4149 0 -115.28(-2.70%)
Mar 21, 2019 4163 4273 4161 4264 0 +97.38(+2.34%)
Mar 20, 2019 4178 4206 4125 4167 0 -4.65(-0.11%)
Mar 19, 2019 4172 4196 4140 4172 0 +16.42(+0.40%)
Mar 18, 2019 4149 4187 4124 4155 0 +10.30(+0.25%)
Mar 15, 2019 4126 4184 4114 4145 0 +17.70(+0.43%)
Mar 14, 2019 4104 4146 4084 4127 0 +18.10(+0.44%)
Mar 13, 2019 4127 4172 4090 4109 0 +0.21(+0.01%)
Mar 12, 2019 4087 4127 4060 4109 0 +30.74(+0.75%)
Mar 11, 2019 4025 4096 4015 4078 0 +61.02(+1.52%)
Mar 08, 2019 3968 4028 3945 4017 0 -5.16(-0.13%)
Mar 07, 2019 4029 4060 3988 4022 0 -15.32(-0.38%)
Mar 06, 2019 4043 4079 3999 4038 0 -29.70(-0.73%)
Mar 05, 2019 4089 4114 4041 4067 0 -19.84(-0.49%)
Mar 04, 2019 4151 4169 4007 4087 0 -48.89(-1.18%)
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.