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 (%)
May 31, 2012 1710 1719 1678 1697 0 -12.90(-0.75%)
May 30, 2012 1724 1733 1690 1710 0 -30.35(-1.74%)
May 29, 2012 1731 1753 1714 1740 0 +31.25(+1.83%)
May 25, 2012 1709 1709 1709 0 -17.87(-1.03%)
May 24, 2012 1736 1753 1697 1727 0 -4.56(-0.26%)
May 23, 2012 1715 1741 1689 1731 0 -2.06(-0.12%)
May 22, 2012 1722 1753 1708 1733 0 +5.82(+0.34%)
May 21, 2012 1691 1732 1662 1728 0 +37.15(+2.20%)
May 18, 2012 1721 1737 1675 1690 0 -33.07(-1.92%)
May 17, 2012 1759 1769 1720 1723 0 -32.11(-1.83%)
May 16, 2012 1787 1797 1749 1756 0 -27.95(-1.57%)
May 15, 2012 1784 1824 1771 1784 0 +14.88(+0.84%)
May 14, 2012 1765 1788 1755 1769 0 -14.17(-0.79%)
May 11, 2012 1767 1805 1757 1783 0 -0.27(-0.02%)
May 10, 2012 1809 1821 1766 1783 0 -21.75(-1.21%)
May 09, 2012 1785 1821 1770 1805 0 -9.00(-0.50%)
May 08, 2012 1815 1828 1770 1814 0 -8.86(-0.49%)
May 07, 2012 1830 1849 1809 1823 0 -14.30(-0.78%)
May 04, 2012 1867 1874 1820 1837 0 -43.08(-2.29%)
May 03, 2012 1909 1928 1863 1880 0 -38.34(-2.00%)
May 02, 2012 1895 1926 1882 1918 0 +7.20(+0.38%)
May 01, 2012 1891 1933 1883 1911 0 +19.72(+1.04%)
Apr 30, 2012 1900 1914 1879 1892 0 -8.59(-0.45%)
Apr 27, 2012 1892 1910 1873 1900 0 +12.61(+0.67%)
Apr 26, 2012 1843 1897 1832 1887 0 +45.13(+2.45%)
Apr 25, 2012 1825 1851 1807 1842 0 +37.15(+2.06%)
Apr 24, 2012 1827 1837 1796 1805 0 -20.08(-1.10%)
Apr 23, 2012 1831 1842 1796 1825 0 -42.24(-2.26%)
Apr 20, 2012 1890 1902 1863 1868 0 -13.65(-0.73%)
Apr 19, 2012 1888 1928 1868 1881 0 -0.02(-0.00%)
Apr 18, 2012 1885 1899 1866 1881 0 -8.47(-0.45%)
Apr 17, 2012 1881 1905 1873 1890 0 +20.95(+1.12%)
Apr 16, 2012 1896 1910 1855 1869 0 -33.48(-1.76%)
Apr 13, 2012 1885 1920 1876 1902 0 -90.21(-4.53%)
Apr 12, 2012 1967 2000 1954 1992 0 +21.63(+1.10%)
Apr 11, 2012 1967 1996 1946 1971 0 +4.68(+0.24%)
Apr 10, 2012 1982 2009 1952 1966 0 -32.45(-1.62%)
Apr 09, 2012 1989 2009 1977 1999 0 -26.39(-1.30%)
Apr 05, 2012 2001 2033 1984 2025 0 -10.63(-0.52%)
Apr 04, 2012 2048 2059 2016 2036 0 -33.58(-1.62%)
Apr 03, 2012 2064 2082 2050 2069 0 +3.91(+0.19%)
Apr 02, 2012 2041 2077 2026 2065 0 +16.45(+0.80%)
Mar 30, 2012 2055 2074 2033 2049 0 +6.28(+0.31%)
Mar 29, 2012 2016 2050 2003 2043 0 +18.50(+0.91%)
Mar 28, 2012 2048 2062 2008 2024 0 -29.27(-1.43%)
Mar 27, 2012 2054 2073 2041 2053 0 -3.70(-0.18%)
Mar 26, 2012 2032 2063 2025 2057 0 +29.52(+1.46%)
Mar 23, 2012 2019 2031 1996 2027 0 +11.46(+0.57%)
Mar 22, 2012 2016 2031 2002 2016 0 -28.34(-1.39%)
Mar 21, 2012 2036 2058 2024 2044 0 +14.20(+0.70%)
Mar 20, 2012 2027 2039 2006 2030 0 -16.24(-0.79%)
Mar 19, 2012 2036 2062 2019 2046 0 -5.35(-0.26%)
Mar 16, 2012 2051 2073 2035 2052 0 -10.13(-0.49%)
Mar 15, 2012 2026 2067 2016 2062 0 +26.26(+1.29%)
Mar 14, 2012 2035 2050 2012 2036 0 -5.91(-0.29%)
Mar 13, 2012 1995 2044 1986 2042 0 +57.48(+2.90%)
Mar 12, 2012 1975 1993 1964 1984 0 -10.12(-0.51%)
Mar 09, 2012 1977 2007 1970 1994 0 +18.47(+0.93%)
Mar 08, 2012 1971 1990 1960 1976 0 +24.18(+1.24%)
Mar 07, 2012 1939 1962 1932 1952 0 +31.96(+1.66%)
Mar 06, 2012 1934 1944 1906 1920 0 -37.99(-1.94%)
Mar 05, 2012 1960 1973 1940 1958 0 -17.20(-0.87%)
Mar 02, 2012 1988 1998 1965 1975 0 -19.40(-0.97%)
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.