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 (%)
Jul 31, 2018 3697 3742 3662 3703 0 +20.17(+0.55%)
Jul 30, 2018 3781 3805 3657 3683 0 -107.31(-2.83%)
Jul 27, 2018 3889 3907 3758 3790 0 -68.37(-1.77%)
Jul 26, 2018 3846 3893 3819 3859 0 -1.61(-0.04%)
Jul 25, 2018 3802 3876 3788 3860 0 +58.69(+1.54%)
Jul 24, 2018 3827 3878 3788 3802 0 -30.40(-0.79%)
Jul 23, 2018 3828 3849 3792 3832 0 -3.28(-0.09%)
Jul 20, 2018 3847 3870 3825 3835 0 -3.54(-0.09%)
Jul 19, 2018 3853 3877 3819 3839 0 -28.82(-0.75%)
Jul 18, 2018 3864 3888 3840 3868 0 -0.44(-0.01%)
Jul 17, 2018 3840 3888 3812 3868 0 +20.62(+0.54%)
Jul 16, 2018 3865 3878 3834 3847 0 -10.30(-0.27%)
Jul 13, 2018 3859 3880 3823 3858 0 -19.62(-0.51%)
Jul 12, 2018 3814 3889 3794 3877 0 +89.00(+2.35%)
Jul 11, 2018 3784 3816 3761 3788 0 -23.91(-0.63%)
Jul 10, 2018 3811 3852 3785 3812 0 +0.03(+0.00%)
Jul 09, 2018 3820 3851 3776 3812 0 +3.05(+0.08%)
Jul 06, 2018 3772 3820 3760 3809 0 +35.27(+0.93%)
Jul 05, 2018 3762 3797 3727 3774 0 +15.16(+0.40%)
Jul 03, 2018 3759 3759 3759 3759 0 -13.19(-0.35%)
Jul 02, 2018 3704 3780 3674 3772 0 +83.54(+2.26%)
Jun 29, 2018 3685 3724 3666 3688 0 +27.51(+0.75%)
Jun 28, 2018 3608 3678 3595 3661 0 +52.12(+1.44%)
Jun 27, 2018 3690 3728 3596 3609 0 -75.55(-2.05%)
Jun 26, 2018 3681 3719 3657 3684 0 +8.00(+0.22%)
Jun 25, 2018 3755 3764 3644 3676 0 -102.43(-2.71%)
Jun 22, 2018 3820 3834 3733 3779 0 -37.91(-0.99%)
Jun 21, 2018 3864 3882 3799 3817 0 -41.34(-1.07%)
Jun 20, 2018 3841 3891 3828 3858 0 +31.05(+0.81%)
Jun 19, 2018 3804 3842 3770 3827 0 -21.28(-0.55%)
Jun 18, 2018 3788 3863 3766 3848 0 +25.44(+0.67%)
Jun 15, 2018 3823 3825 3810 3823 0 +16.30(+0.43%)
Jun 14, 2018 3809 3840 3782 3806 0 +8.53(+0.22%)
Jun 13, 2018 3800 3842 3778 3798 0 +2.31(+0.06%)
Jun 12, 2018 3774 3813 3758 3796 0 +27.53(+0.73%)
Jun 11, 2018 3756 3779 3732 3768 0 +13.23(+0.35%)
Jun 08, 2018 3725 3770 3705 3755 0 +22.18(+0.59%)
Jun 07, 2018 3775 3795 3689 3733 0 -45.31(-1.20%)
Jun 06, 2018 3756 3782 3725 3778 0 +36.34(+0.97%)
Jun 05, 2018 3681 3765 3659 3742 0 +36.96(+1.00%)
Jun 04, 2018 3682 3719 3645 3705 0 +22.82(+0.62%)
Jun 01, 2018 3639 3702 3620 3682 0 +88.94(+2.48%)
May 31, 2018 3593 3632 3576 3593 0 +4.22(+0.12%)
May 30, 2018 3581 3627 3556 3589 0 +16.71(+0.47%)
May 29, 2018 3580 3607 3541 3572 0 -34.77(-0.96%)
May 25, 2018 3607 3607 3607 3607 0 -49.04(-1.34%)
May 24, 2018 3655 3693 3607 3656 0 -11.60(-0.32%)
May 23, 2018 3597 3672 3583 3667 0 +41.42(+1.14%)
May 22, 2018 3654 3681 3615 3626 0 -15.32(-0.42%)
May 21, 2018 3669 3686 3616 3641 0 -8.62(-0.24%)
May 18, 2018 3622 3677 3605 3650 0 +28.11(+0.78%)
May 17, 2018 3616 3647 3588 3622 0 +0.69(+0.02%)
May 16, 2018 3631 3650 3596 3621 0 -5.69(-0.16%)
May 15, 2018 3616 3659 3569 3627 0 -14.01(-0.38%)
May 14, 2018 3703 3723 3625 3641 0 -48.98(-1.33%)
May 11, 2018 3690 3712 3663 3690 0 -1.58(-0.04%)
May 10, 2018 3663 3709 3643 3691 0 +37.71(+1.03%)
May 09, 2018 3603 3670 3589 3654 0 +60.95(+1.70%)
May 08, 2018 3564 3607 3547 3593 0 +16.00(+0.45%)
May 07, 2018 3551 3596 3539 3577 0 +32.40(+0.91%)
May 04, 2018 3483 3567 3455 3544 0 +43.67(+1.25%)
May 03, 2018 3462 3520 3426 3501 0 +24.55(+0.71%)
May 02, 2018 3487 3516 3458 3476 0 -21.33(-0.61%)
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.