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 (%)
Apr 30, 2015 2356 2374 2315 2326 0 -44.85(-1.89%)
Apr 29, 2015 2388 2407 2352 2371 0 -31.25(-1.30%)
Apr 28, 2015 2397 2427 2376 2402 0 +10.87(+0.45%)
Apr 27, 2015 2415 2437 2377 2392 0 -28.82(-1.19%)
Apr 24, 2015 2446 2462 2402 2420 0 -61.91(-2.49%)
Apr 23, 2015 2468 2503 2440 2482 0 +12.95(+0.52%)
Apr 22, 2015 2450 2493 2426 2469 0 +28.12(+1.15%)
Apr 21, 2015 2436 2457 2422 2441 0 +13.16(+0.54%)
Apr 20, 2015 2409 2443 2396 2428 0 +13.74(+0.57%)
Apr 17, 2015 2425 2437 2392 2414 0 -29.19(-1.19%)
Apr 16, 2015 2444 2462 2428 2444 0 -17.30(-0.70%)
Apr 15, 2015 2454 2477 2438 2461 0 +4.89(+0.20%)
Apr 14, 2015 2458 2473 2438 2456 0 -4.45(-0.18%)
Apr 13, 2015 2469 2492 2455 2460 0 -14.05(-0.57%)
Apr 10, 2015 2462 2487 2449 2474 0 +13.27(+0.54%)
Apr 09, 2015 2454 2472 2436 2461 0 +5.72(+0.23%)
Apr 08, 2015 2440 2472 2427 2455 0 +28.66(+1.18%)
Apr 07, 2015 2413 2448 2404 2427 0 +14.06(+0.58%)
Apr 06, 2015 2388 2426 2377 2413 0 +23.17(+0.97%)
Apr 02, 2015 2390 2390 2390 2390 0 +1.67(+0.07%)
Apr 01, 2015 2378 2401 2357 2388 0 -3.43(-0.14%)
Mar 31, 2015 2403 2420 2380 2391 0 -26.35(-1.09%)
Mar 30, 2015 2399 2428 2390 2418 0 +29.63(+1.24%)
Mar 27, 2015 2374 2401 2359 2388 0 +16.77(+0.71%)
Mar 26, 2015 2358 2388 2339 2371 0 -2.55(-0.11%)
Mar 25, 2015 2439 2444 2371 2374 0 -62.75(-2.58%)
Mar 24, 2015 2437 2459 2423 2437 0 -2.57(-0.11%)
Mar 23, 2015 2443 2463 2425 2439 0 -14.37(-0.59%)
Mar 20, 2015 2448 2474 2434 2454 0 +17.07(+0.70%)
Mar 19, 2015 2438 2459 2425 2436 0 -8.38(-0.34%)
Mar 18, 2015 2410 2458 2400 2445 0 +23.84(+0.98%)
Mar 17, 2015 2414 2433 2402 2421 0 -6.09(-0.25%)
Mar 16, 2015 2397 2434 2387 2427 0 +44.46(+1.87%)
Mar 13, 2015 2374 2392 2355 2383 0 +4.14(+0.17%)
Mar 12, 2015 2364 2390 2354 2378 0 +22.11(+0.94%)
Mar 11, 2015 2356 2381 2335 2356 0 +2.77(+0.12%)
Mar 10, 2015 2377 2388 2343 2354 0 -39.55(-1.65%)
Mar 09, 2015 2391 2413 2379 2393 0 -4.15(-0.17%)
Mar 06, 2015 2414 2428 2384 2397 0 -29.57(-1.22%)
Mar 05, 2015 2431 2446 2403 2427 0 -4.70(-0.19%)
Mar 04, 2015 2432 2453 2415 2432 0 -21.61(-0.88%)
Mar 03, 2015 2454 2458 2443 2453 0 -15.66(-0.63%)
Mar 02, 2015 2447 2478 2437 2469 0 +17.91(+0.73%)
Feb 27, 2015 2447 2476 2424 2451 0 +16.93(+0.70%)
Feb 26, 2015 2438 2456 2427 2434 0 -19.09(-0.78%)
Feb 25, 2015 2449 2473 2432 2453 0 +10.94(+0.45%)
Feb 24, 2015 2429 2451 2415 2442 0 +12.13(+0.50%)
Feb 23, 2015 2445 2450 2416 2430 0 -27.91(-1.14%)
Feb 20, 2015 2431 2463 2417 2458 0 +13.62(+0.56%)
Feb 19, 2015 2429 2458 2418 2444 0 +24.01(+0.99%)
Feb 18, 2015 2411 2430 2401 2420 0 +10.07(+0.42%)
Feb 17, 2015 2410 2425 2390 2410 0 -9.29(-0.38%)
Feb 13, 2015 2420 2420 2420 2420 0 +20.13(+0.84%)
Feb 12, 2015 2383 2411 2371 2399 0 +31.56(+1.33%)
Feb 11, 2015 2356 2387 2345 2368 0 +8.09(+0.34%)
Feb 10, 2015 2351 2370 2323 2360 0 +30.27(+1.30%)
Feb 09, 2015 2324 2352 2309 2329 0 -0.42(-0.02%)
Feb 06, 2015 2327 2358 2311 2330 0 +5.37(+0.23%)
Feb 05, 2015 2313 2345 2293 2325 0 +10.88(+0.47%)
Feb 04, 2015 2295 2338 2286 2314 0 +21.67(+0.95%)
Feb 03, 2015 2265 2299 2252 2292 0 +35.53(+1.57%)
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.