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 (%)
Dec 31, 2013 2626 2626 2626 0 +14.88(+0.57%)
Dec 30, 2013 2610 2625 2592 2611 0 -21.20(-0.81%)
Dec 27, 2013 2630 2648 2615 2632 0 +13.23(+0.51%)
Dec 26, 2013 2625 2638 2607 2619 0 -1.59(-0.06%)
Dec 24, 2013 2621 2621 2621 0 +8.92(+0.34%)
Dec 23, 2013 2603 2628 2586 2612 0 +3.70(+0.14%)
Dec 20, 2013 2575 2617 2564 2608 0 +45.04(+1.76%)
Dec 19, 2013 2567 2590 2550 2563 0 -5.54(-0.22%)
Dec 18, 2013 2543 2574 2511 2568 0 +26.21(+1.03%)
Dec 17, 2013 2534 2559 2515 2542 0 +7.86(+0.31%)
Dec 16, 2013 2525 2558 2510 2534 0 +33.54(+1.34%)
Dec 13, 2013 2483 2521 2473 2501 0 +26.99(+1.09%)
Dec 12, 2013 2478 2498 2458 2474 0 -9.11(-0.37%)
Dec 11, 2013 2524 2536 2478 2483 0 -37.48(-1.49%)
Dec 10, 2013 2513 2536 2497 2520 0 -1.52(-0.06%)
Dec 09, 2013 2518 2538 2497 2522 0 -4.69(-0.19%)
Dec 06, 2013 2512 2545 2497 2527 0 +43.56(+1.75%)
Dec 05, 2013 2484 2508 2462 2483 0 -5.55(-0.22%)
Dec 04, 2013 2452 2503 2445 2489 0 +32.06(+1.31%)
Dec 03, 2013 2453 2478 2440 2457 0 -0.72(-0.03%)
Dec 02, 2013 2473 2490 2446 2457 0 -17.64(-0.71%)
Nov 29, 2013 2479 2499 2464 2475 0 +7.51(+0.30%)
Nov 27, 2013 2467 2467 2467 0 -2.18(-0.09%)
Nov 26, 2013 2459 2484 2434 2470 0 +13.75(+0.56%)
Nov 25, 2013 2470 2477 2442 2456 0 -18.77(-0.76%)
Nov 22, 2013 2448 2485 2438 2475 0 +29.20(+1.19%)
Nov 21, 2013 2422 2452 2409 2445 0 +17.66(+0.73%)
Nov 20, 2013 2434 2453 2410 2428 0 -6.77(-0.28%)
Nov 19, 2013 2459 2470 2424 2435 0 -22.81(-0.93%)
Nov 18, 2013 2460 2484 2440 2457 0 +2.53(+0.10%)
Nov 15, 2013 2441 2470 2429 2455 0 +17.96(+0.74%)
Nov 14, 2013 2427 2453 2404 2437 0 +13.94(+0.58%)
Nov 12, 2013 2416 2436 2399 2423 0 -4.31(-0.18%)
Nov 11, 2013 2420 2443 2401 2427 0 +3.09(+0.13%)
Nov 08, 2013 2408 2441 2389 2424 0 +13.89(+0.58%)
Nov 07, 2013 2444 2472 2388 2410 0 -36.65(-1.50%)
Nov 06, 2013 2433 2462 2421 2447 0 +22.88(+0.94%)
Nov 05, 2013 2425 2440 2408 2424 0 -5.78(-0.24%)
Nov 04, 2013 2430 2448 2409 2430 0 +7.86(+0.32%)
Nov 01, 2013 2419 2450 2388 2422 0 +7.00(+0.29%)
Oct 31, 2013 2430 2449 2407 2415 0 -13.54(-0.56%)
Oct 30, 2013 2450 2462 2420 2428 0 -21.64(-0.88%)
Oct 29, 2013 2449 2469 2422 2450 0 +9.34(+0.38%)
Oct 28, 2013 2449 2461 2420 2441 0 -5.78(-0.24%)
Oct 25, 2013 2459 2477 2427 2447 0 -4.23(-0.17%)
Oct 24, 2013 2451 2486 2424 2451 0 -5.24(-0.21%)
Oct 23, 2013 2459 2478 2433 2456 0 -21.06(-0.85%)
Oct 22, 2013 2499 2512 2458 2477 0 +12.94(+0.53%)
Oct 21, 2013 2458 2481 2445 2464 0 +12.66(+0.52%)
Oct 18, 2013 2448 2469 2428 2452 0 +20.64(+0.85%)
Oct 17, 2013 2403 2440 2388 2431 0 -7.38(-0.30%)
Oct 16, 2013 2433 2458 2419 2438 0 +12.17(+0.50%)
Oct 15, 2013 2437 2455 2407 2426 0 -23.58(-0.96%)
Oct 14, 2013 2418 2455 2403 2450 0 +24.50(+1.01%)
Oct 11, 2013 2400 2444 2390 2425 0 +69.28(+2.94%)
Oct 10, 2013 2334 2378 2322 2356 0 +42.64(+1.84%)
Oct 09, 2013 2322 2335 2288 2313 0 +15.66(+0.68%)
Oct 08, 2013 2343 2355 2289 2298 0 -51.84(-2.21%)
Oct 07, 2013 2353 2372 2338 2349 0 -22.36(-0.94%)
Oct 04, 2013 2355 2384 2346 2372 0 +17.13(+0.73%)
Oct 03, 2013 2376 2388 2334 2355 0 -24.32(-1.02%)
Oct 02, 2013 2360 2388 2344 2379 0 +11.09(+0.47%)
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.