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 (%)
Jul 31, 2014 2542 2559 2503 2509 0 -18.52(-0.73%)
Jul 23, 2014 2559 2570 2517 2528 0 +6.70(+0.27%)
Jul 22, 2014 2498 2540 2490 2521 0 +26.28(+1.05%)
Jul 21, 2014 2502 2520 2472 2495 0 -28.60(-1.13%)
Jul 18, 2014 2492 2530 2483 2523 0 +42.29(+1.70%)
Jul 17, 2014 2504 2524 2474 2481 0 -36.77(-1.46%)
Jul 16, 2014 2512 2537 2491 2518 0 +18.99(+0.76%)
Jul 15, 2014 2508 2521 2484 2499 0 -14.06(-0.56%)
Jul 14, 2014 2503 2527 2492 2513 0 +12.01(+0.48%)
Jul 11, 2014 2536 2547 2477 2501 0 -64.33(-2.51%)
Jul 10, 2014 2531 2581 2514 2565 0 +5.15(+0.20%)
Jul 09, 2014 2566 2581 2543 2560 0 -12.59(-0.49%)
Jul 08, 2014 2591 2601 2548 2572 0 -23.87(-0.92%)
Jul 07, 2014 2609 2622 2583 2596 0 +4.70(+0.18%)
Jul 03, 2014 2592 2592 2592 0 +9.77(+0.38%)
Jul 02, 2014 2590 2606 2572 2582 0 -11.70(-0.45%)
Jul 01, 2014 2564 2607 2559 2594 0 +27.36(+1.07%)
Jun 30, 2014 2560 2581 2549 2566 0 +4.61(+0.18%)
Jun 27, 2014 2545 2571 2533 2562 0 +19.74(+0.78%)
Jun 26, 2014 2540 2555 2516 2542 0 -1.08(-0.04%)
Jun 25, 2014 2526 2554 2512 2543 0 +15.03(+0.59%)
Jun 24, 2014 2547 2585 2522 2528 0 -19.07(-0.75%)
Jun 23, 2014 2545 2560 2525 2547 0 -5.21(-0.20%)
Jun 20, 2014 2556 2570 2530 2552 0 -1.84(-0.07%)
Jun 19, 2014 2574 2586 2536 2554 0 -4.00(-0.16%)
Jun 18, 2014 2540 2571 2517 2558 0 +22.60(+0.89%)
Jun 17, 2014 2504 2559 2492 2535 0 +20.47(+0.81%)
Jun 16, 2014 2501 2528 2487 2515 0 +14.04(+0.56%)
Jun 13, 2014 2493 2512 2478 2501 0 +18.93(+0.76%)
Jun 12, 2014 2498 2517 2463 2482 0 -31.44(-1.25%)
Jun 11, 2014 2493 2523 2484 2513 0 +36.20(+1.46%)
Jun 10, 2014 2485 2501 2461 2477 0 +2.30(+0.09%)
Jun 06, 2014 2449 2487 2442 2475 0 +33.59(+1.38%)
Jun 05, 2014 2422 2450 2411 2441 0 +21.42(+0.89%)
Jun 04, 2014 2417 2436 2401 2420 0 -10.22(-0.42%)
Jun 03, 2014 2424 2442 2406 2430 0 -5.91(-0.24%)
Jun 02, 2014 2429 2451 2404 2436 0 +11.17(+0.46%)
May 30, 2014 2432 2450 2401 2425 0 -9.68(-0.40%)
May 29, 2014 2415 2445 2404 2435 0 +8.31(+0.34%)
May 28, 2014 2458 2466 2409 2426 0 -38.28(-1.55%)
May 27, 2014 2462 2485 2445 2464 0 +15.75(+0.64%)
May 23, 2014 2449 2449 2449 0 +9.24(+0.38%)
May 22, 2014 2423 2450 2408 2440 0 +12.48(+0.51%)
May 21, 2014 2426 2444 2406 2427 0 +19.09(+0.79%)
May 20, 2014 2413 2437 2379 2408 0 -2.07(-0.09%)
May 19, 2014 2384 2427 2374 2410 0 -1.94(-0.08%)
May 16, 2014 2404 2425 2367 2412 0 +25.39(+1.06%)
May 15, 2014 2401 2413 2354 2387 0 -13.63(-0.57%)
May 14, 2014 2412 2425 2387 2400 0 -10.03(-0.42%)
May 13, 2014 2431 2441 2402 2410 0 -13.29(-0.55%)
May 12, 2014 2383 2433 2371 2424 0 +65.10(+2.76%)
May 09, 2014 2336 2370 2319 2358 0 +24.53(+1.05%)
May 08, 2014 2335 2372 2315 2334 0 -5.33(-0.23%)
May 07, 2014 2353 2360 2304 2339 0 -37.67(-1.58%)
May 06, 2014 2381 2403 2360 2377 0 -13.35(-0.56%)
May 05, 2014 2383 2403 2359 2390 0 -11.07(-0.46%)
May 02, 2014 2398 2433 2380 2401 0 +10.98(+0.46%)
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.