Technical & System Software Sector (CIX: MSECTOR822 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 4221 | 4298 | 4202 | 4234 | 0 | -77.70(-1.80%) |
| May 30, 2019 | 4300 | 4347 | 4276 | 4311 | 0 | +27.45(+0.64%) |
| May 29, 2019 | 4285 | 4332 | 4248 | 4284 | 0 | -28.78(-0.67%) |
| May 28, 2019 | 4342 | 4417 | 4296 | 4313 | 0 | -15.19(-0.35%) |
| May 24, 2019 | 4326 | 4386 | 4293 | 4328 | 0 | +61.87(+1.45%) |
| May 23, 2019 | 4403 | 4454 | 4329 | 4266 | 0 | -189.23(-4.25%) |
| May 22, 2019 | 4435 | 4486 | 4415 | 4455 | 0 | +0.70(+0.02%) |
| May 21, 2019 | 4435 | 4477 | 4414 | 4455 | 0 | +69.73(+1.59%) |
| May 20, 2019 | 4469 | 4487 | 4349 | 4385 | 0 | -129.21(-2.86%) |
| May 17, 2019 | 4549 | 4599 | 4502 | 4514 | 0 | -72.35(-1.58%) |
| May 16, 2019 | 4516 | 4620 | 4503 | 4586 | 0 | +88.67(+1.97%) |
| May 15, 2019 | 4404 | 4517 | 4397 | 4498 | 0 | +61.32(+1.38%) |
| May 14, 2019 | 4384 | 4468 | 4364 | 4436 | 0 | +86.71(+1.99%) |
| May 13, 2019 | 4423 | 4464 | 4336 | 4350 | 0 | -184.00(-4.06%) |
| May 10, 2019 | 4468 | 4548 | 4405 | 4534 | 0 | +47.41(+1.06%) |
| May 09, 2019 | 4454 | 4516 | 4398 | 4486 | 0 | -23.05(-0.51%) |
| May 08, 2019 | 4477 | 4544 | 4450 | 4509 | 0 | +24.26(+0.54%) |
| May 07, 2019 | 4545 | 4570 | 4442 | 4485 | 0 | -108.92(-2.37%) |
| May 06, 2019 | 4500 | 4607 | 4469 | 4594 | 0 | -9.23(-0.20%) |
| May 03, 2019 | 4574 | 4630 | 4538 | 4603 | 0 | +55.40(+1.22%) |
| May 02, 2019 | 4532 | 4585 | 4468 | 4548 | 0 | -17.83(-0.39%) |
| May 01, 2019 | 4632 | 4660 | 4544 | 4566 | 0 | -81.31(-1.75%) |
| Apr 30, 2019 | 4601 | 4657 | 4572 | 4647 | 0 | +46.46(+1.01%) |
| Apr 29, 2019 | 4604 | 4640 | 4580 | 4600 | 0 | +3.00(+0.07%) |
| Apr 26, 2019 | 4560 | 4607 | 4523 | 4598 | 0 | +38.29(+0.84%) |
| Apr 25, 2019 | 4583 | 4611 | 4505 | 4559 | 0 | -12.79(-0.28%) |
| Apr 24, 2019 | 4550 | 4611 | 4532 | 4572 | 0 | +39.59(+0.87%) |
| Apr 23, 2019 | 4499 | 4582 | 4464 | 4532 | 0 | +96.30(+2.17%) |
| Apr 22, 2019 | 4370 | 4450 | 4351 | 4436 | 0 | +59.65(+1.36%) |
| Apr 18, 2019 | 4388 | 4403 | 4302 | 4376 | 0 | -0.94(-0.02%) |
| Apr 17, 2019 | 4454 | 4466 | 4364 | 4377 | 0 | -58.78(-1.33%) |
| Apr 16, 2019 | 4469 | 4489 | 4407 | 4436 | 0 | -17.01(-0.38%) |
| Apr 15, 2019 | 4451 | 4478 | 4420 | 4453 | 0 | +5.52(+0.12%) |
| Apr 12, 2019 | 4455 | 4476 | 4410 | 4448 | 0 | +7.63(+0.17%) |
| Apr 11, 2019 | 4429 | 4453 | 4398 | 4440 | 0 | +25.60(+0.58%) |
| Apr 10, 2019 | 4372 | 4436 | 4365 | 4414 | 0 | +48.55(+1.11%) |
| Apr 09, 2019 | 4346 | 4384 | 4334 | 4366 | 0 | +0.43(+0.01%) |
| Apr 08, 2019 | 4350 | 4376 | 4299 | 4365 | 0 | +5.81(+0.13%) |
| Apr 05, 2019 | 4337 | 4380 | 4315 | 4360 | 0 | +47.21(+1.09%) |
| Apr 04, 2019 | 4376 | 4393 | 4267 | 4312 | 0 | -65.22(-1.49%) |
| Apr 03, 2019 | 4370 | 4415 | 4342 | 4378 | 0 | +35.01(+0.81%) |
| Apr 02, 2019 | 4336 | 4356 | 4293 | 4343 | 0 | +8.48(+0.20%) |
| Apr 01, 2019 | 4272 | 4346 | 4237 | 4334 | 0 | +117.32(+2.78%) |
| Mar 29, 2019 | 4201 | 4229 | 4172 | 4217 | 0 | +52.51(+1.26%) |
| Mar 28, 2019 | 4154 | 4190 | 4113 | 4164 | 0 | +30.11(+0.73%) |
| Mar 27, 2019 | 4181 | 4197 | 4091 | 4134 | 0 | -45.34(-1.08%) |
| Mar 26, 2019 | 4187 | 4215 | 4154 | 4180 | 0 | +28.36(+0.68%) |
| Mar 25, 2019 | 4135 | 4173 | 4098 | 4151 | 0 | +2.00(+0.05%) |
| Mar 22, 2019 | 4249 | 4263 | 4144 | 4149 | 0 | -115.28(-2.70%) |
| Mar 21, 2019 | 4163 | 4273 | 4161 | 4264 | 0 | +97.38(+2.34%) |
| Mar 20, 2019 | 4178 | 4206 | 4125 | 4167 | 0 | -4.65(-0.11%) |
| Mar 19, 2019 | 4172 | 4196 | 4140 | 4172 | 0 | +16.42(+0.40%) |
| Mar 18, 2019 | 4149 | 4187 | 4124 | 4155 | 0 | +10.30(+0.25%) |
| Mar 15, 2019 | 4126 | 4184 | 4114 | 4145 | 0 | +17.70(+0.43%) |
| Mar 14, 2019 | 4104 | 4146 | 4084 | 4127 | 0 | +18.10(+0.44%) |
| Mar 13, 2019 | 4127 | 4172 | 4090 | 4109 | 0 | +0.21(+0.01%) |
| Mar 12, 2019 | 4087 | 4127 | 4060 | 4109 | 0 | +30.74(+0.75%) |
| Mar 11, 2019 | 4025 | 4096 | 4015 | 4078 | 0 | +61.02(+1.52%) |
| Mar 08, 2019 | 3968 | 4028 | 3945 | 4017 | 0 | -5.16(-0.13%) |
| Mar 07, 2019 | 4029 | 4060 | 3988 | 4022 | 0 | -15.32(-0.38%) |
| Mar 06, 2019 | 4043 | 4079 | 3999 | 4038 | 0 | -29.70(-0.73%) |
| Mar 05, 2019 | 4089 | 4114 | 4041 | 4067 | 0 | -19.84(-0.49%) |
| Mar 04, 2019 | 4151 | 4169 | 4007 | 4087 | 0 | -48.89(-1.18%) |
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
- Former tech exec admits to fraud involving a scheme to boost Getty Images shares, authorities say
- Families of those who died in Boeing crashes press the Justice Department to prosecute the company
- Federal officials are investigating another close call between planes at Reagan National Airport
- At bribery trial, ex-US official casts Sen. Bob Menendez as a villain in Egyptian meat controversy
- Water main break disrupts businesses, tourist attractions in downtown Atlanta, other areas of city
- Whistleblower lawsuit alleges retaliation by Missouri House speaker
- FDA warns parents to avoid infant formula distributed by Texas company due to contamination
- How the media covered the aftermath of Trump's conviction â and his remarks the following morning
- Stock market today: Wall Street rallies to close out a bloom-filled May
- Retired Navy admiral arrested in bribery case linked to government contract
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- U.S. senator seeks investigation of cybersecurity lapses at UnitedHealth Group • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Flight attendants for Minneapolis-based Endeavor Air demand better pay from parent company Delta • 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.