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 (%)
Oct 31, 2008 945.56 982.15 907.31 957.26 0 +3.04(+0.32%)
Oct 30, 2008 936.91 971.98 903.23 954.22 0 +47.93(+5.29%)
Oct 29, 2008 890.85 942.89 868.86 906.29 0 -0.69(-0.08%)
Oct 28, 2008 830.17 911.76 799.24 906.98 0 +104.47(+13.02%)
Oct 27, 2008 802.81 846.57 776.59 802.51 0 -11.13(-1.37%)
Oct 24, 2008 762.22 846.11 748.37 813.64 0 -8.17(-0.99%)
Oct 23, 2008 829.41 849.93 776.51 821.81 0 -8.40(-1.01%)
Oct 22, 2008 859.17 876.82 805.33 830.20 0 -27.73(-3.23%)
Oct 21, 2008 891.76 914.41 854.50 857.93 0 -51.67(-5.68%)
Oct 20, 2008 889.05 922.90 860.24 909.60 0 +40.50(+4.66%)
Oct 17, 2008 846.10 926.74 828.44 869.10 0 -0.74(-0.09%)
Oct 16, 2008 845.05 884.98 795.81 869.84 0 +36.72(+4.41%)
Oct 15, 2008 895.60 916.86 827.39 833.12 0 -87.77(-9.53%)
Oct 14, 2008 999.77 1030 900.28 920.89 0 -55.91(-5.72%)
Oct 13, 2008 914.25 983.40 882.36 976.80 0 +135.86(+16.16%)
Oct 10, 2008 807.12 891.37 774.79 840.94 0 -10.21(-1.20%)
Oct 09, 2008 893.01 920.20 833.83 851.15 0 -27.31(-3.11%)
Oct 08, 2008 864.41 947.18 839.25 878.47 0 -10.91(-1.23%)
Oct 07, 2008 947.41 973.13 878.12 889.37 0 -49.65(-5.29%)
Oct 06, 2008 969.41 983.50 885.02 939.02 0 -54.82(-5.52%)
Oct 03, 2008 1047 1067 991.07 993.84 0 -34.98(-3.40%)
Oct 02, 2008 1082 1097 1022 1029 0 -64.31(-5.88%)
Oct 01, 2008 1113 1130 1070 1093 0 -30.31(-2.70%)
Sep 30, 2008 1068 1142 1048 1123 0 +71.46(+6.79%)
Sep 29, 2008 1131 1141 989.32 1052 0 -115.34(-9.88%)
Sep 26, 2008 1145 1184 1124 1167 0 -18.77(-1.58%)
Sep 25, 2008 1161 1202 1140 1186 0 +29.33(+2.54%)
Sep 24, 2008 1173 1203 1138 1157 0 -21.13(-1.79%)
Sep 23, 2008 1192 1228 1167 1178 0 -21.96(-1.83%)
Sep 22, 2008 1241 1256 1191 1200 0 -54.94(-4.38%)
Sep 19, 2008 1233 1306 1092 1255 0 +79.78(+6.79%)
Sep 18, 2008 1163 1191 1067 1175 0 +23.95(+2.08%)
Sep 17, 2008 1209 1230 1129 1151 0 -81.27(-6.59%)
Sep 16, 2008 1192 1243 1161 1232 0 +17.16(+1.41%)
Sep 15, 2008 1228 1267 1188 1215 0 -65.58(-5.12%)
Sep 12, 2008 1254 1286 1227 1281 0 +16.63(+1.32%)
Sep 11, 2008 1262 1291 1228 1264 0 -19.36(-1.51%)
Sep 10, 2008 1269 1296 1257 1283 0 +22.48(+1.78%)
Sep 09, 2008 1303 1325 1248 1261 0 -37.83(-2.91%)
Sep 08, 2008 1321 1339 1264 1299 0 +2.51(+0.19%)
Sep 05, 2008 1277 1308 1257 1296 0 +2.84(+0.22%)
Sep 04, 2008 1344 1351 1283 1293 0 -53.87(-4.00%)
Sep 03, 2008 1351 1378 1325 1347 0 -11.39(-0.84%)
Sep 02, 2008 1391 1410 1344 1359 0 -11.27(-0.82%)
Sep 01, 2008 1386 1399 1347 1370 0 +0.00(+0.00%)
Aug 29, 2008 1386 1399 1347 1370 0 -18.40(-1.33%)
Aug 28, 2008 1370 1399 1359 1388 0 +20.35(+1.49%)
Aug 27, 2008 1337 1380 1330 1368 0 +27.35(+2.04%)
Aug 26, 2008 1341 1370 1322 1341 0 -0.83(-0.06%)
Aug 25, 2008 1367 1379 1331 1342 0 -37.45(-2.72%)
Aug 22, 2008 1370 1395 1352 1379 0 +24.62(+1.82%)
Aug 21, 2008 1340 1369 1319 1354 0 -11.87(-0.87%)
Aug 20, 2008 1379 1397 1345 1366 0 -6.56(-0.48%)
Aug 19, 2008 1404 1410 1360 1373 0 -38.85(-2.75%)
Aug 18, 2008 1420 1449 1375 1412 0 -2.89(-0.20%)
Aug 15, 2008 1392 1458 1373 1415 0 +37.98(+2.76%)
Aug 14, 2008 1350 1384 1334 1377 0 +26.82(+1.99%)
Aug 13, 2008 1335 1366 1313 1350 0 +10.22(+0.76%)
Aug 12, 2008 1351 1369 1323 1340 0 -32.06(-2.34%)
Aug 11, 2008 1369 1395 1344 1372 0 -5.65(-0.41%)
Aug 08, 2008 1340 1386 1331 1377 0 +40.94(+3.06%)
Aug 07, 2008 1337 1373 1320 1336 0 -22.75(-1.67%)
Aug 06, 2008 1324 1371 1309 1359 0 +32.29(+2.43%)
Aug 05, 2008 1320 1339 1296 1327 0 +23.49(+1.80%)
Aug 04, 2008 1327 1336 1279 1303 0 -19.82(-1.50%)
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.