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 30, 2015 2108 2116 2077 2095 0 +6.74(+0.32%)
Jun 29, 2015 2111 2124 2085 2089 0 -44.12(-2.07%)
Jun 26, 2015 2155 2163 2121 2133 0 -17.23(-0.80%)
Jun 25, 2015 2153 2168 2136 2150 0 -262.46(-10.88%)
Jun 24, 2015 2431 2442 2402 2412 0 -20.95(-0.86%)
Jun 23, 2015 2437 2449 2421 2433 0 -6.99(-0.29%)
Jun 22, 2015 2430 2452 2421 2440 0 +30.77(+1.28%)
Jun 19, 2015 2422 2430 2398 2410 0 -15.14(-0.62%)
Jun 18, 2015 2406 2437 2397 2425 0 +19.22(+0.80%)
Jun 17, 2015 2393 2416 2385 2405 0 +8.23(+0.34%)
Jun 16, 2015 2362 2407 2359 2397 0 +25.77(+1.09%)
Jun 15, 2015 2361 2386 2336 2371 0 -11.81(-0.50%)
Jun 12, 2015 2378 2396 2367 2383 0 -11.80(-0.49%)
Jun 11, 2015 2395 2411 2376 2395 0 -11.01(-0.46%)
Jun 10, 2015 2381 2415 2371 2406 0 +43.17(+1.83%)
Jun 09, 2015 2374 2381 2351 2363 0 -15.95(-0.67%)
Jun 08, 2015 2398 2405 2371 2379 0 -26.04(-1.08%)
Jun 05, 2015 2377 2411 2363 2405 0 +27.38(+1.15%)
Jun 04, 2015 2386 2408 2364 2378 0 -32.71(-1.36%)
Jun 03, 2015 2386 2427 2376 2410 0 +32.54(+1.37%)
Jun 02, 2015 2365 2390 2355 2378 0 -2.54(-0.11%)
Jun 01, 2015 2380 2396 2357 2380 0 +10.63(+0.45%)
May 29, 2015 2377 2387 2357 2370 0 -5.35(-0.23%)
May 28, 2015 2374 2392 2359 2375 0 -2.97(-0.12%)
May 27, 2015 2355 2385 2344 2378 0 +18.73(+0.79%)
May 26, 2015 2376 2383 2341 2359 0 -30.97(-1.30%)
May 22, 2015 2390 2390 2390 2390 0 -8.03(-0.33%)
May 21, 2015 2393 2411 2374 2398 0 -0.98(-0.04%)
May 20, 2015 2392 2417 2377 2399 0 +9.70(+0.41%)
May 19, 2015 2397 2408 2375 2389 0 +1.02(+0.04%)
May 18, 2015 2371 2398 2359 2388 0 +16.56(+0.70%)
May 15, 2015 2377 2388 2358 2372 0 -2.39(-0.10%)
May 14, 2015 2362 2385 2350 2374 0 +22.05(+0.94%)
May 13, 2015 2340 2370 2329 2352 0 +21.37(+0.92%)
May 12, 2015 2333 2350 2311 2331 0 -21.98(-0.93%)
May 11, 2015 2349 2372 2336 2353 0 +7.54(+0.32%)
May 08, 2015 2340 2362 2325 2345 0 +29.02(+1.25%)
May 07, 2015 2302 2331 2290 2316 0 +13.67(+0.59%)
May 06, 2015 2325 2337 2286 2303 0 -22.11(-0.95%)
May 05, 2015 2337 2351 2311 2325 0 -25.63(-1.09%)
May 04, 2015 2348 2376 2337 2350 0 +12.25(+0.52%)
May 01, 2015 2333 2353 2317 2338 0 +11.76(+0.51%)
Apr 30, 2015 2356 2374 2315 2326 0 -44.85(-1.89%)
Apr 29, 2015 2388 2407 2352 2371 0 -31.25(-1.30%)
Apr 28, 2015 2397 2427 2376 2402 0 +10.87(+0.45%)
Apr 27, 2015 2415 2437 2377 2392 0 -28.82(-1.19%)
Apr 24, 2015 2446 2462 2402 2420 0 -61.91(-2.49%)
Apr 23, 2015 2468 2503 2440 2482 0 +12.95(+0.52%)
Apr 22, 2015 2450 2493 2426 2469 0 +28.12(+1.15%)
Apr 21, 2015 2436 2457 2422 2441 0 +13.16(+0.54%)
Apr 20, 2015 2409 2443 2396 2428 0 +13.74(+0.57%)
Apr 17, 2015 2425 2437 2392 2414 0 -29.19(-1.19%)
Apr 16, 2015 2444 2462 2428 2444 0 -17.30(-0.70%)
Apr 15, 2015 2454 2477 2438 2461 0 +4.89(+0.20%)
Apr 14, 2015 2458 2473 2438 2456 0 -4.45(-0.18%)
Apr 13, 2015 2469 2492 2455 2460 0 -14.05(-0.57%)
Apr 10, 2015 2462 2487 2449 2474 0 +13.27(+0.54%)
Apr 09, 2015 2454 2472 2436 2461 0 +5.72(+0.23%)
Apr 08, 2015 2440 2472 2427 2455 0 +28.66(+1.18%)
Apr 07, 2015 2413 2448 2404 2427 0 +14.06(+0.58%)
Apr 06, 2015 2388 2426 2377 2413 0 +23.17(+0.97%)
Apr 02, 2015 2390 2390 2390 2390 0 +1.67(+0.07%)
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.