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 (%)
Aug 30, 2013 2236 2236 2236 0 -12.16(-0.54%)
Aug 29, 2013 2242 2269 2232 2248 0 +5.09(+0.23%)
Aug 28, 2013 2227 2259 2217 2243 0 +5.16(+0.23%)
Aug 27, 2013 2255 2277 2228 2238 0 -58.14(-2.53%)
Aug 26, 2013 2298 2327 2279 2296 0 -6.94(-0.30%)
Aug 23, 2013 2295 2338 2279 2303 0 +39.19(+1.73%)
Aug 22, 2013 2248 2276 2238 2264 0 +27.21(+1.22%)
Aug 21, 2013 2236 2267 2226 2237 0 -22.09(-0.98%)
Aug 20, 2013 2252 2275 2239 2259 0 +7.06(+0.31%)
Aug 19, 2013 2262 2283 2245 2252 0 -21.63(-0.95%)
Aug 16, 2013 2272 2291 2256 2273 0 -7.94(-0.35%)
Aug 15, 2013 2308 2314 2268 2281 0 -48.28(-2.07%)
Aug 14, 2013 2334 2345 2312 2330 0 -5.57(-0.24%)
Aug 13, 2013 2334 2347 2312 2335 0 +17.61(+0.76%)
Aug 12, 2013 2296 2335 2289 2318 0 +15.38(+0.67%)
Aug 09, 2013 2301 2320 2285 2302 0 -1.56(-0.07%)
Aug 08, 2013 2282 2320 2270 2304 0 +35.86(+1.58%)
Aug 07, 2013 2274 2283 2251 2268 0 -15.96(-0.70%)
Aug 06, 2013 2300 2309 2269 2284 0 -26.93(-1.17%)
Aug 05, 2013 2297 2321 2287 2311 0 +5.78(+0.25%)
Aug 02, 2013 2300 2320 2281 2305 0 +0.00(+0.00%)
Aug 01, 2013 2272 2329 2256 2305 0 +48.54(+2.15%)
Jul 31, 2013 2250 2282 2227 2257 0 +2.51(+0.11%)
Jul 30, 2013 2252 2274 2233 2254 0 -0.25(-0.01%)
Jul 29, 2013 2244 2269 2231 2254 0 -2.45(-0.11%)
Jul 26, 2013 2261 2277 2240 2257 0 -21.61(-0.95%)
Jul 25, 2013 2269 2301 2240 2278 0 +4.58(+0.20%)
Jul 24, 2013 2267 2291 2248 2274 0 +54.76(+2.47%)
Jul 23, 2013 2221 2236 2209 2219 0 -2.11(-0.09%)
Jul 22, 2013 2201 2235 2198 2221 0 +17.93(+0.81%)
Jul 19, 2013 2197 2215 2188 2203 0 -4.81(-0.22%)
Jul 18, 2013 2197 2223 2191 2208 0 +18.66(+0.85%)
Jul 17, 2013 2184 2200 2171 2189 0 +8.55(+0.39%)
Jul 16, 2013 2175 2195 2158 2181 0 +3.85(+0.18%)
Jul 15, 2013 2172 2193 2144 2177 0 +8.53(+0.39%)
Jul 12, 2013 2179 2204 2148 2168 0 +39.58(+1.86%)
Jul 11, 2013 2084 2135 2074 2129 0 +56.67(+2.73%)
Jul 10, 2013 2053 2080 2046 2072 0 +18.04(+0.88%)
Jul 09, 2013 2034 2061 2026 2054 0 +18.47(+0.91%)
Jul 08, 2013 2030 2049 2018 2036 0 +6.36(+0.31%)
Jul 05, 2013 2008 2035 1995 2029 0 +35.58(+1.78%)
Jul 03, 2013 1994 1994 1994 0 +5.95(+0.30%)
Jul 02, 2013 2002 2021 1978 1988 0 -22.49(-1.12%)
Jul 01, 2013 2007 2032 1993 2010 0 +4.37(+0.22%)
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%)
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.