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 (%)
Jun 28, 2013 2006 2027 1984 2006 0 +22.91(+1.16%)
Jun 26, 2013 1975 2002 1966 1983 0 +15.82(+0.80%)
Jun 25, 2013 1963 1979 1942 1967 0 +23.68(+1.22%)
Jun 24, 2013 1952 1963 1922 1943 0 -27.61(-1.40%)
Jun 21, 2013 1992 2002 1953 1971 0 -10.11(-0.51%)
Jun 20, 2013 2007 2019 1973 1981 0 -48.00(-2.37%)
Jun 19, 2013 2047 2066 2022 2029 0 -16.59(-0.81%)
Jun 18, 2013 2041 2062 2033 2046 0 -2.45(-0.12%)
Jun 17, 2013 2030 2060 2022 2048 0 +19.26(+0.95%)
Jun 14, 2013 2036 2054 2018 2029 0 -5.47(-0.27%)
Jun 13, 2013 2010 2043 1997 2034 0 +14.73(+0.73%)
Jun 12, 2013 2047 2052 2009 2020 0 -21.92(-1.07%)
Jun 11, 2013 2043 2065 2024 2042 0 -26.40(-1.28%)
Jun 10, 2013 2083 2091 2057 2068 0 -10.06(-0.48%)
Jun 07, 2013 2064 2092 2050 2078 0 +15.81(+0.77%)
Jun 06, 2013 2035 2066 2023 2062 0 +31.87(+1.57%)
Jun 05, 2013 2053 2065 2021 2030 0 -34.34(-1.66%)
Jun 04, 2013 2080 2096 2052 2065 0 -10.79(-0.52%)
Jun 03, 2013 2093 2108 2050 2076 0 +17.77(+0.86%)
May 31, 2013 2071 2095 2051 2058 0 -7.75(-0.38%)
May 30, 2013 2047 2087 2034 2065 0 +19.45(+0.95%)
May 29, 2013 2048 2064 2026 2046 0 -29.70(-1.43%)
May 28, 2013 2066 2091 2055 2076 0 +32.95(+1.61%)
May 24, 2013 2043 2043 2043 0 -11.80(-0.57%)
May 23, 2013 2049 2068 2031 2055 0 -7.70(-0.37%)
May 22, 2013 2097 2115 2052 2062 0 -38.99(-1.86%)
May 21, 2013 2099 2119 2085 2101 0 +8.05(+0.38%)
May 20, 2013 2102 2116 2076 2093 0 -14.75(-0.70%)
May 17, 2013 2096 2115 2071 2108 0 +1.35(+0.06%)
May 16, 2013 2093 2127 2089 2107 0 +14.43(+0.69%)
May 15, 2013 2097 2116 2078 2092 0 +9.32(+0.45%)
May 13, 2013 2092 2105 2071 2083 0 -13.27(-0.63%)
May 10, 2013 2094 2111 2077 2096 0 +4.59(+0.22%)
May 09, 2013 2104 2112 2083 2092 0 -20.38(-0.96%)
May 08, 2013 2096 2117 2080 2112 0 +7.04(+0.33%)
May 07, 2013 2089 2115 2078 2105 0 +15.44(+0.74%)
May 06, 2013 2078 2106 2067 2089 0 +5.44(+0.26%)
May 03, 2013 2063 2094 2047 2084 0 +38.11(+1.86%)
May 02, 2013 2017 2062 2007 2046 0 +20.07(+0.99%)
May 01, 2013 2046 2065 2015 2026 0 -17.73(-0.87%)
Apr 30, 2013 2021 2054 2008 2044 0 +28.63(+1.42%)
Apr 29, 2013 2006 2030 1993 2015 0 +22.96(+1.15%)
Apr 26, 2013 1991 2013 1982 1992 0 -31.56(-1.56%)
Apr 25, 2013 2001 2041 1991 2024 0 +23.67(+1.18%)
Apr 24, 2013 1997 2016 1980 2000 0 -13.56(-0.67%)
Apr 23, 2013 2001 2033 1985 2013 0 +22.22(+1.12%)
Apr 22, 2013 1980 2000 1963 1991 0 +1.31(+0.07%)
Apr 19, 2013 1993 2008 1959 1990 0 +2.32(+0.12%)
Apr 18, 2013 2030 2040 1981 1988 0 -31.02(-1.54%)
Apr 17, 2013 2045 2053 2002 2019 0 -39.02(-1.90%)
Apr 16, 2013 2038 2065 2020 2058 0 +37.09(+1.84%)
Apr 15, 2013 2049 2072 2006 2021 0 -44.94(-2.18%)
Apr 12, 2013 2084 2108 2043 2065 0 -175.72(-7.84%)
Apr 11, 2013 2237 2258 2217 2241 0 +6.81(+0.30%)
Apr 10, 2013 2182 2248 2179 2234 0 +55.12(+2.53%)
Apr 09, 2013 2170 2198 2153 2179 0 -5.97(-0.27%)
Apr 08, 2013 2185 2193 2164 2185 0 -5.44(-0.25%)
Apr 05, 2013 2173 2198 2152 2191 0 -18.95(-0.86%)
Apr 04, 2013 2209 2224 2191 2210 0 -14.15(-0.64%)
Apr 03, 2013 2261 2272 2214 2224 0 -36.66(-1.62%)
Apr 02, 2013 2269 2292 2249 2260 0 +10.06(+0.45%)
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.