Technical & System Software Sector (CIX: MSECTOR822 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2015 | 2255 | 2277 | 2225 | 2240 | 0 | -30.46(-1.34%) |
| Jan 29, 2015 | 2261 | 2281 | 2224 | 2270 | 0 | +9.86(+0.44%) |
| Jan 28, 2015 | 2310 | 2323 | 2254 | 2260 | 0 | -46.38(-2.01%) |
| Jan 27, 2015 | 2312 | 2335 | 2285 | 2307 | 0 | -42.81(-1.82%) |
| Jan 26, 2015 | 2338 | 2362 | 2317 | 2350 | 0 | +9.53(+0.41%) |
| Jan 23, 2015 | 2338 | 2367 | 2323 | 2340 | 0 | +3.16(+0.14%) |
| Jan 22, 2015 | 2316 | 2345 | 2289 | 2337 | 0 | +43.17(+1.88%) |
| Jan 21, 2015 | 2293 | 2314 | 2278 | 2294 | 0 | +9.36(+0.41%) |
| Jan 20, 2015 | 2291 | 2306 | 2257 | 2284 | 0 | +0.76(+0.03%) |
| Jan 16, 2015 | 2239 | 2290 | 2231 | 2284 | 0 | +44.02(+1.97%) |
| Jan 15, 2015 | 2240 | 2251 | 2234 | 2240 | 0 | -11.40(-0.51%) |
| Jan 14, 2015 | 2248 | 2271 | 2227 | 2251 | 0 | -15.96(-0.70%) |
| Jan 13, 2015 | 2267 | 2267 | 2267 | 2267 | 0 | +9.26(+0.41%) |
| Jan 12, 2015 | 2279 | 2298 | 2248 | 2258 | 0 | -10.00(-0.44%) |
| Jan 09, 2015 | 2298 | 2314 | 2245 | 2268 | 0 | +11.63(+0.52%) |
| Jan 08, 2015 | 2234 | 2271 | 2227 | 2256 | 0 | +39.30(+1.77%) |
| Jan 07, 2015 | 2207 | 2238 | 2185 | 2217 | 0 | +25.74(+1.17%) |
| Jan 06, 2015 | 2233 | 2247 | 2174 | 2191 | 0 | -39.02(-1.75%) |
| Jan 05, 2015 | 2245 | 2262 | 2221 | 2230 | 0 | -30.77(-1.36%) |
| Jan 02, 2015 | 2286 | 2298 | 2239 | 2261 | 0 | -6.48(-0.29%) |
| Dec 31, 2014 | 2267 | 2267 | 2267 | 2267 | 0 | -13.01(-0.57%) |
| Dec 30, 2014 | 2298 | 2315 | 2271 | 2280 | 0 | -19.99(-0.87%) |
| Dec 29, 2014 | 2302 | 2321 | 2288 | 2300 | 0 | -6.20(-0.27%) |
| Dec 26, 2014 | 2314 | 2328 | 2299 | 2306 | 0 | +3.09(+0.13%) |
| Dec 24, 2014 | 2303 | 2303 | 2303 | 2303 | 0 | +5.54(+0.24%) |
| Dec 23, 2014 | 2290 | 2311 | 2276 | 2298 | 0 | +5.62(+0.25%) |
| Dec 22, 2014 | 2282 | 2308 | 2273 | 2292 | 0 | +6.18(+0.27%) |
| Dec 19, 2014 | 2296 | 2317 | 2273 | 2286 | 0 | -8.96(-0.39%) |
| Dec 18, 2014 | 2254 | 2302 | 2238 | 2295 | 0 | +77.14(+3.48%) |
| Dec 17, 2014 | 2180 | 2224 | 2163 | 2218 | 0 | +39.34(+1.81%) |
| Dec 16, 2014 | 2178 | 2208 | 2176 | 2178 | 0 | -13.59(-0.62%) |
| Dec 15, 2014 | 2217 | 2233 | 2182 | 2192 | 0 | -21.52(-0.97%) |
| Dec 12, 2014 | 2219 | 2248 | 2204 | 2214 | 0 | -25.22(-1.13%) |
| Dec 11, 2014 | 2239 | 2278 | 2220 | 2239 | 0 | -0.67(-0.03%) |
| Dec 10, 2014 | 2274 | 2292 | 2236 | 2239 | 0 | -40.92(-1.79%) |
| Dec 09, 2014 | 2259 | 2290 | 2241 | 2280 | 0 | +2.05(+0.09%) |
| Dec 08, 2014 | 2300 | 2318 | 2266 | 2278 | 0 | -565.48(-19.88%) |
| Dec 05, 2014 | 2837 | 2859 | 2815 | 2844 | 0 | -6.82(-0.24%) |
| Dec 04, 2014 | 2855 | 2877 | 2829 | 2851 | 0 | -18.79(-0.65%) |
| Dec 03, 2014 | 2849 | 2879 | 2828 | 2869 | 0 | +15.60(+0.55%) |
| Dec 02, 2014 | 2848 | 2876 | 2826 | 2854 | 0 | -9.85(-0.34%) |
| Dec 01, 2014 | 2876 | 2898 | 2854 | 2864 | 0 | -22.69(-0.79%) |
| Nov 28, 2014 | 2884 | 2912 | 2869 | 2886 | 0 | +2.45(+0.08%) |
| Nov 26, 2014 | 2884 | 2884 | 2884 | 2884 | 0 | +26.48(+0.93%) |
| Nov 25, 2014 | 2854 | 2879 | 2837 | 2857 | 0 | -3.92(-0.14%) |
| Nov 24, 2014 | 2841 | 2872 | 2824 | 2861 | 0 | +31.86(+1.13%) |
| Nov 21, 2014 | 2809 | 2848 | 2794 | 2830 | 0 | +65.14(+2.36%) |
| Nov 20, 2014 | 2780 | 2805 | 2742 | 2764 | 0 | -16.98(-0.61%) |
| Nov 19, 2014 | 2804 | 2808 | 2768 | 2781 | 0 | -20.41(-0.73%) |
| Nov 18, 2014 | 2812 | 2840 | 2788 | 2802 | 0 | -4.74(-0.17%) |
| Nov 17, 2014 | 2816 | 2840 | 2799 | 2807 | 0 | -10.98(-0.39%) |
| Nov 14, 2014 | 2808 | 2828 | 2794 | 2817 | 0 | +3.17(+0.11%) |
| Nov 13, 2014 | 2827 | 2839 | 2801 | 2814 | 0 | +3.76(+0.13%) |
| Nov 12, 2014 | 2795 | 2824 | 2788 | 2811 | 0 | +8.56(+0.31%) |
| Nov 11, 2014 | 2809 | 2823 | 2786 | 2802 | 0 | -8.91(-0.32%) |
| Nov 10, 2014 | 2804 | 2828 | 2788 | 2811 | 0 | +4.15(+0.15%) |
| Nov 07, 2014 | 2794 | 2818 | 2781 | 2807 | 0 | +11.94(+0.43%) |
| Nov 06, 2014 | 2776 | 2805 | 2769 | 2795 | 0 | +17.48(+0.63%) |
| Nov 05, 2014 | 2784 | 2799 | 2751 | 2777 | 0 | +6.86(+0.25%) |
| Nov 04, 2014 | 2767 | 2788 | 2756 | 2770 | 0 | -1.08(-0.04%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Cyprus says no let-up to fiscal discipline course as S&P raises country's credit rating to BBB+
- Chinese premier lands in Australia on first such visit in 7 years
- US military targets Houthi radar sites in Yemen after a merchant sailor goes missing
- What we know about the fight between conspiracist Alex Jones and Sandy Hook families over his assets
- Some hawking stem cells say they can treat almost anything. They can't
- California's Democratic leaders clash with businesses over curbing retail theft. Here's what to know
- Kansas lawmakers poised to lure Kansas City Chiefs from Missouri, despite economists' concerns
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight
- Judge dismisses lawsuit challenging federal rules to accommodate abortions for workers
- Nigeria bets on a new $2.25B World Bank loan to support reforms that have resulted in hardship
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
- Supreme Court strikes down Trump-era ban on rapid-fire rifle bump stocks, reopening political fight • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.