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, 2019 4372 4400 4298 4348 0 +10.31(+0.24%)
Aug 29, 2019 4293 4364 4272 4338 0 +97.32(+2.29%)
Aug 28, 2019 4176 4280 4124 4241 0 -85.39(-1.97%)
Aug 27, 2019 4367 4390 4288 4326 0 -7.53(-0.17%)
Aug 26, 2019 4329 4358 4289 4334 0 +55.73(+1.30%)
Aug 23, 2019 4366 4422 4261 4278 0 -142.63(-3.23%)
Aug 22, 2019 4420 4474 4354 4420 0 +27.13(+0.62%)
Aug 21, 2019 4388 4439 4342 4393 0 +48.13(+1.11%)
Aug 20, 2019 4343 4385 4299 4345 0 -4.48(-0.10%)
Aug 19, 2019 4378 4393 4321 4350 0 +37.99(+0.88%)
Aug 16, 2019 4295 4342 4269 4312 0 +60.54(+1.42%)
Aug 15, 2019 4291 4308 4207 4251 0 -56.38(-1.31%)
Aug 14, 2019 4374 4391 4257 4307 0 -152.16(-3.41%)
Aug 13, 2019 4366 4508 4346 4460 0 +82.82(+1.89%)
Aug 12, 2019 4402 4430 4340 4377 0 -54.98(-1.24%)
Aug 09, 2019 4446 4488 4381 4432 0 -42.82(-0.96%)
Aug 08, 2019 4360 4491 4340 4475 0 +157.36(+3.64%)
Aug 07, 2019 4246 4336 4214 4317 0 +30.39(+0.71%)
Aug 06, 2019 4313 4365 4229 4287 0 +63.25(+1.50%)
Aug 05, 2019 4258 4293 4171 4224 0 -148.39(-3.39%)
Aug 02, 2019 4491 4515 4330 4372 0 -149.24(-3.30%)
Aug 01, 2019 4540 4639 4476 4521 0 -13.60(-0.30%)
Jul 31, 2019 4633 4648 4479 4535 0 -100.43(-2.17%)
Jul 30, 2019 4639 4681 4608 4635 0 -37.63(-0.81%)
Jul 29, 2019 4730 4744 4599 4673 0 -47.24(-1.00%)
Jul 26, 2019 4739 4777 4701 4720 0 -5.98(-0.13%)
Jul 25, 2019 4736 4776 4670 4726 0 -28.97(-0.61%)
Jul 24, 2019 4671 4774 4647 4755 0 +93.03(+2.00%)
Jul 23, 2019 4658 4697 4581 4662 0 +14.49(+0.31%)
Jul 22, 2019 4641 4693 4623 4648 0 +28.30(+0.61%)
Jul 19, 2019 4674 4712 4602 4619 0 -30.01(-0.65%)
Jul 18, 2019 4625 4682 4604 4649 0 +6.61(+0.14%)
Jul 17, 2019 4638 4676 4609 4643 0 +6.99(+0.15%)
Jul 16, 2019 4679 4703 4625 4636 0 -39.74(-0.85%)
Jul 15, 2019 4687 4703 4637 4675 0 +2.81(+0.06%)
Jul 12, 2019 4667 4688 4606 4673 0 +33.98(+0.73%)
Jul 11, 2019 4635 4670 4593 4639 0 +16.26(+0.35%)
Jul 10, 2019 4597 4662 4583 4622 0 +53.38(+1.17%)
Jul 09, 2019 4538 4582 4511 4569 0 +5.32(+0.12%)
Jul 08, 2019 4580 4603 4536 4564 0 -45.40(-0.99%)
Jul 05, 2019 4575 4618 4528 4609 0 -0.91(-0.02%)
Jul 03, 2019 4582 4631 4560 4610 0 +38.05(+0.83%)
Jul 02, 2019 4557 4589 4526 4572 0 +8.34(+0.18%)
Jul 01, 2019 4539 4597 4499 4564 0 +115.57(+2.60%)
Jun 28, 2019 4451 4498 4398 4448 0 +15.20(+0.34%)
Jun 27, 2019 4405 4463 4391 4433 0 +42.08(+0.96%)
Jun 26, 2019 4415 4464 4374 4391 0 +9.46(+0.22%)
Jun 25, 2019 4495 4507 4373 4381 0 -111.34(-2.48%)
Jun 24, 2019 4527 4553 4468 4493 0 -23.70(-0.52%)
Jun 21, 2019 4539 4574 4487 4516 0 -27.07(-0.60%)
Jun 20, 2019 4545 4595 4507 4543 0 +62.93(+1.40%)
Jun 19, 2019 4420 4500 4396 4480 0 +78.68(+1.79%)
Jun 18, 2019 4377 4441 4359 4402 0 +77.80(+1.80%)
Jun 17, 2019 4333 4373 4304 4324 0 -10.25(-0.24%)
Jun 14, 2019 4396 4412 4298 4334 0 -68.56(-1.56%)
Jun 13, 2019 4456 4470 4383 4403 0 -33.50(-0.76%)
Jun 12, 2019 4400 4449 4374 4436 0 +34.82(+0.79%)
Jun 11, 2019 4439 4465 4359 4401 0 +4.50(+0.10%)
Jun 10, 2019 4386 4445 4350 4397 0 +44.91(+1.03%)
Jun 07, 2019 4328 4395 4291 4352 0 +71.15(+1.66%)
Jun 06, 2019 4276 4308 4216 4281 0 +15.00(+0.35%)
Jun 05, 2019 4286 4319 4209 4266 0 +28.17(+0.66%)
Jun 04, 2019 4160 4247 4122 4238 0 +130.15(+3.17%)
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.