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 (%)
Apr 29, 2016 2110 2126 2074 2098 0 -20.19(-0.95%)
Apr 28, 2016 2130 2157 2105 2119 0 -28.36(-1.32%)
Apr 27, 2016 2135 2162 2122 2147 0 +9.51(+0.44%)
Apr 26, 2016 2131 2151 2113 2138 0 +7.08(+0.33%)
Apr 25, 2016 2128 2145 2114 2130 0 -0.89(-0.04%)
Apr 22, 2016 2130 2150 2107 2131 0 -0.87(-0.04%)
Apr 21, 2016 2134 2153 2115 2132 0 +0.66(+0.03%)
Apr 20, 2016 2121 2153 2100 2132 0 +40.93(+1.96%)
Apr 19, 2016 2092 2107 2075 2091 0 +3.84(+0.18%)
Apr 18, 2016 2068 2096 2056 2087 0 +4.52(+0.22%)
Apr 15, 2016 2062 2096 2051 2082 0 +35.70(+1.74%)
Apr 14, 2016 2046 2062 2032 2047 0 +1.49(+0.07%)
Apr 13, 2016 2013 2049 2000 2045 0 +44.29(+2.21%)
Apr 12, 2016 2017 2027 1979 2001 0 -13.11(-0.65%)
Apr 11, 2016 2032 2052 2011 2014 0 -9.13(-0.45%)
Apr 08, 2016 2026 2043 2004 2023 0 +10.58(+0.53%)
Apr 07, 2016 2038 2046 2004 2012 0 -41.36(-2.01%)
Apr 06, 2016 2031 2057 2014 2054 0 +17.83(+0.88%)
Apr 05, 2016 2044 2061 2022 2036 0 -37.26(-1.80%)
Apr 04, 2016 2080 2094 2055 2073 0 -1.30(-0.06%)
Apr 01, 2016 2037 2079 2022 2075 0 +10.04(+0.49%)
Mar 31, 2016 2060 2080 2044 2064 0 +5.96(+0.29%)
Mar 30, 2016 2060 2085 2040 2059 0 +6.78(+0.33%)
Mar 29, 2016 2004 2059 1999 2052 0 +41.56(+2.07%)
Mar 28, 2016 2019 2027 1990 2010 0 -9.67(-0.48%)
Mar 24, 2016 2020 2020 2020 2020 0 +4.57(+0.23%)
Mar 23, 2016 2034 2042 2005 2015 0 -17.87(-0.88%)
Mar 22, 2016 2024 2048 2011 2033 0 -2.02(-0.10%)
Mar 21, 2016 2033 2052 2013 2035 0 -1.31(-0.06%)
Mar 18, 2016 2027 2057 2010 2036 0 +16.49(+0.82%)
Mar 17, 2016 2002 2033 1984 2020 0 +14.89(+0.74%)
Mar 16, 2016 1976 2015 1967 2005 0 +26.12(+1.32%)
Mar 15, 2016 1979 1992 1961 1979 0 -11.28(-0.57%)
Mar 14, 2016 1977 1999 1967 1990 0 +1.94(+0.10%)
Mar 11, 2016 1974 1998 1961 1988 0 +28.05(+1.43%)
Mar 10, 2016 1974 1989 1933 1960 0 -9.59(-0.49%)
Mar 09, 2016 1984 1994 1949 1970 0 -1.16(-0.06%)
Mar 08, 2016 1990 1999 1960 1971 0 -38.03(-1.89%)
Mar 07, 2016 1983 2022 1964 2009 0 +13.42(+0.67%)
Mar 04, 2016 1985 2012 1967 1996 0 +15.94(+0.81%)
Mar 03, 2016 1959 1984 1943 1980 0 +18.24(+0.93%)
Mar 02, 2016 1960 1979 1939 1961 0 -1.06(-0.05%)
Mar 01, 2016 1912 1967 1904 1962 0 +62.90(+3.31%)
Feb 29, 2016 1896 1926 1882 1900 0 -4.71(-0.25%)
Feb 26, 2016 1904 1924 1873 1904 0 +17.15(+0.91%)
Feb 25, 2016 1885 1911 1853 1887 0 +8.06(+0.43%)
Feb 24, 2016 1852 1887 1833 1879 0 +8.12(+0.43%)
Feb 23, 2016 1892 1907 1860 1871 0 -29.89(-1.57%)
Feb 22, 2016 1892 1918 1877 1901 0 +22.51(+1.20%)
Feb 19, 2016 1841 1892 1826 1878 0 +31.58(+1.71%)
Feb 18, 2016 1868 1890 1826 1847 0 -16.33(-0.88%)
Feb 17, 2016 1826 1874 1818 1863 0 +50.80(+2.80%)
Feb 16, 2016 1802 1830 1784 1812 0 +26.36(+1.48%)
Feb 12, 2016 1786 1786 1786 1786 0 +22.01(+1.25%)
Feb 11, 2016 1738 1780 1727 1764 0 -6.08(-0.34%)
Feb 10, 2016 1764 1798 1756 1770 0 +29.15(+1.67%)
Feb 09, 2016 1727 1779 1704 1741 0 -11.17(-0.64%)
Feb 08, 2016 1777 1798 1711 1752 0 -54.11(-3.00%)
Feb 05, 2016 1858 1884 1791 1806 0 -83.42(-4.41%)
Feb 04, 2016 1895 1923 1866 1890 0 +9.43(+0.50%)
Feb 03, 2016 1886 1911 1827 1880 0 +36.45(+1.98%)
Feb 02, 2016 1869 1891 1829 1844 0 -40.55(-2.15%)
Feb 01, 2016 1872 1901 1854 1884 0 -1.75(-0.09%)
Jan 29, 2016 1847 1893 1838 1886 0 +56.53(+3.09%)
Jan 28, 2016 1851 1862 1814 1829 0 -7.56(-0.41%)
Jan 27, 2016 1873 1891 1827 1837 0 -50.15(-2.66%)
Jan 26, 2016 1881 1905 1856 1887 0 +13.06(+0.70%)
Jan 25, 2016 1905 1918 1867 1874 0 -39.19(-2.05%)
Jan 22, 2016 1897 1926 1882 1913 0 +39.67(+2.12%)
Jan 21, 2016 1875 1904 1842 1874 0 +6.93(+0.37%)
Jan 20, 2016 1832 1886 1795 1867 0 +6.65(+0.36%)
Jan 19, 2016 1897 1908 1840 1860 0 -25.74(-1.36%)
Jan 15, 2016 1886 1886 1886 1886 0 -43.84(-2.27%)
Jan 14, 2016 1899 1944 1866 1930 0 +58.09(+3.10%)
Jan 13, 2016 1936 1952 1854 1872 0 -60.47(-3.13%)
Jan 12, 2016 1939 1968 1907 1932 0 +5.39(+0.28%)
Jan 11, 2016 1933 1947 1901 1927 0 -0.52(-0.03%)
Jan 08, 2016 1967 1981 1919 1927 0 -32.07(-1.64%)
Jan 07, 2016 1979 2004 1945 1959 0 -52.53(-2.61%)
Jan 06, 2016 2019 2037 1996 2012 0 -32.86(-1.61%)
Jan 05, 2016 2047 2066 2028 2045 0 +2.51(+0.12%)
Jan 04, 2016 2048 2066 2012 2042 0 -39.50(-1.90%)
Dec 31, 2015 2082 2082 2082 2082 0 -33.10(-1.57%)
Dec 30, 2015 2123 2140 2106 2115 0 -12.67(-0.60%)
Dec 29, 2015 2126 2147 2110 2127 0 +9.55(+0.45%)
Dec 28, 2015 2110 2126 2094 2118 0 +1.85(+0.09%)
Dec 24, 2015 2116 2116 2116 2116 0 -0.23(-0.01%)
Dec 23, 2015 2102 2126 2088 2116 0 +21.95(+1.05%)
Dec 22, 2015 2082 2103 2058 2094 0 +21.08(+1.02%)
Dec 21, 2015 2085 2102 2053 2073 0 +4.13(+0.20%)
Dec 18, 2015 2093 2108 2066 2069 0 -29.57(-1.41%)
Dec 17, 2015 2131 2139 2092 2099 0 -26.94(-1.27%)
Dec 16, 2015 2120 2137 2095 2126 0 +21.04(+1.00%)
Dec 15, 2015 2103 2128 2090 2104 0 +19.66(+0.94%)
Dec 14, 2015 2094 2110 2059 2085 0 +1.66(+0.08%)
Dec 11, 2015 2095 2119 2067 2083 0 -32.49(-1.54%)
Dec 10, 2015 2113 2136 2102 2116 0 +6.55(+0.31%)
Dec 09, 2015 2136 2160 2096 2109 0 -33.67(-1.57%)
Dec 08, 2015 2130 2163 2106 2143 0 -5.34(-0.25%)
Dec 07, 2015 2173 2185 2130 2148 0 -23.52(-1.08%)
Dec 04, 2015 2142 2183 2134 2172 0 +34.34(+1.61%)
Dec 03, 2015 2176 2195 2125 2137 0 -49.08(-2.24%)
Dec 02, 2015 2200 2213 2175 2186 0 -17.05(-0.77%)
Dec 01, 2015 2176 2225 2149 2203 0 +10.12(+0.46%)
Nov 30, 2015 2190 2216 2169 2193 0 +9.68(+0.44%)
Nov 27, 2015 2166 2192 2158 2184 0 +22.39(+1.04%)
Nov 25, 2015 2161 2161 2161 2161 0 +3.89(+0.18%)
Nov 24, 2015 2131 2176 2113 2157 0 +15.45(+0.72%)
Nov 23, 2015 2142 2154 2140 2142 0 +25.10(+1.19%)
Nov 20, 2015 2137 2149 2084 2117 0 -75.85(-3.46%)
Nov 19, 2015 2180 2210 2162 2193 0 +19.05(+0.88%)
Nov 18, 2015 2165 2185 2126 2174 0 +10.17(+0.47%)
Nov 17, 2015 2166 2193 2146 2163 0 -7.73(-0.36%)
Nov 16, 2015 2154 2183 2139 2171 0 +14.17(+0.66%)
Nov 13, 2015 2182 2200 2144 2157 0 -34.34(-1.57%)
Nov 12, 2015 2197 2223 2179 2191 0 -19.24(-0.87%)
Nov 11, 2015 2230 2241 2201 2211 0 -14.71(-0.66%)
Nov 10, 2015 2204 2233 2190 2225 0 +5.11(+0.23%)
Nov 09, 2015 2224 2238 2194 2220 0 -20.66(-0.92%)
Nov 06, 2015 2218 2251 2197 2241 0 +16.71(+0.75%)
Nov 05, 2015 2211 2250 2193 2224 0 +14.66(+0.66%)
Nov 04, 2015 2211 2225 2187 2209 0 +1.30(+0.06%)
Nov 03, 2015 2194 2229 2175 2208 0 +9.28(+0.42%)
Nov 02, 2015 2177 2209 2158 2199 0 +25.35(+1.17%)
Oct 30, 2015 2157 2189 2143 2174 0 +4.32(+0.20%)
Oct 29, 2015 2191 2203 2157 2169 0 -36.91(-1.67%)
Oct 28, 2015 2158 2214 2136 2206 0 +62.44(+2.91%)
Oct 27, 2015 2153 2187 2126 2144 0 -8.09(-0.38%)
Oct 26, 2015 2148 2169 2134 2152 0 +9.20(+0.43%)
Oct 23, 2015 2132 2154 2103 2143 0 +27.63(+1.31%)
Oct 22, 2015 2076 2134 2065 2115 0 +51.90(+2.52%)
Oct 21, 2015 2111 2118 2045 2063 0 -65.02(-3.06%)
Oct 20, 2015 2142 2153 2111 2128 0 -13.07(-0.61%)
Oct 19, 2015 2136 2155 2112 2141 0 +3.09(+0.14%)
Oct 16, 2015 2124 2149 2102 2138 0 +22.95(+1.09%)
Oct 15, 2015 2098 2122 2078 2115 0 +23.03(+1.10%)
Oct 14, 2015 2116 2127 2085 2092 0 -22.51(-1.06%)
Oct 13, 2015 2123 2143 2085 2115 0 -20.79(-0.97%)
Oct 12, 2015 2150 2171 2104 2135 0 -43.26(-1.99%)
Oct 09, 2015 2140 2193 2115 2179 0 +46.12(+2.16%)
Oct 08, 2015 2123 2147 2097 2133 0 -4.00(-0.19%)
Oct 07, 2015 2124 2145 2097 2137 0 +16.39(+0.77%)
Oct 06, 2015 2120 2138 2093 2120 0 -5.73(-0.27%)
Oct 05, 2015 2108 2141 2091 2126 0 +32.03(+1.53%)
Oct 02, 2015 2052 2097 2023 2094 0 +16.63(+0.80%)
Oct 01, 2015 2068 2099 2032 2077 0 +8.49(+0.41%)
Sep 30, 2015 2061 2092 2035 2069 0 +29.33(+1.44%)
Sep 29, 2015 2042 2064 2019 2039 0 -2.52(-0.12%)
Sep 28, 2015 2075 2089 2032 2042 0 -38.59(-1.85%)
Sep 25, 2015 2097 2113 2067 2080 0 -1.80(-0.09%)
Sep 24, 2015 2077 2096 2057 2082 0 -2.43(-0.12%)
Sep 23, 2015 2090 2106 2069 2085 0 -0.88(-0.04%)
Sep 22, 2015 2077 2098 2059 2086 0 -14.32(-0.68%)
Sep 21, 2015 2090 2119 2075 2100 0 +24.83(+1.20%)
Sep 18, 2015 2081 2108 2065 2075 0 -31.51(-1.50%)
Sep 17, 2015 2105 2132 2091 2107 0 -3.38(-0.16%)
Sep 16, 2015 2100 2116 2090 2110 0 +10.55(+0.50%)
Sep 15, 2015 2082 2107 2073 2099 0 +22.91(+1.10%)
Sep 14, 2015 2081 2095 2063 2077 0 -9.01(-0.43%)
Sep 11, 2015 2064 2090 2057 2086 0 +13.21(+0.64%)
Sep 10, 2015 2050 2091 2042 2072 0 +19.71(+0.96%)
Sep 09, 2015 2098 2109 2043 2053 0 -31.39(-1.51%)
Sep 08, 2015 2057 2089 2043 2084 0 +54.63(+2.69%)
Sep 04, 2015 2029 2029 2029 2029 0 -25.10(-1.22%)
Sep 03, 2015 2044 2073 2027 2054 0 +15.74(+0.77%)
Sep 02, 2015 2032 2052 1992 2039 0 +35.69(+1.78%)
Sep 01, 2015 2009 2040 1989 2003 0 -42.94(-2.10%)
Aug 31, 2015 2048 2076 2027 2046 0 -12.74(-0.62%)
Aug 28, 2015 2042 2086 2012 2059 0 -14.14(-0.68%)
Aug 27, 2015 2059 2086 2033 2073 0 +33.12(+1.62%)
Aug 26, 2015 2032 2056 1981 2040 0 +36.52(+1.82%)
Aug 25, 2015 2074 2090 2000 2003 0 -14.63(-0.73%)
Aug 24, 2015 2000 2077 1935 2018 0 -85.86(-4.08%)
Aug 21, 2015 2132 2163 2097 2104 0 -50.66(-2.35%)
Aug 20, 2015 2210 2221 2151 2154 0 -78.29(-3.51%)
Aug 19, 2015 2233 2251 2211 2233 0 -5.79(-0.26%)
Aug 18, 2015 2248 2264 2225 2238 0 -9.52(-0.42%)
Aug 17, 2015 2218 2252 2205 2248 0 +22.55(+1.01%)
Aug 14, 2015 2205 2233 2196 2225 0 +16.06(+0.73%)
Aug 13, 2015 2200 2229 2190 2209 0 +4.43(+0.20%)
Aug 12, 2015 2184 2211 2154 2205 0 +12.65(+0.58%)
Aug 11, 2015 2195 2219 2176 2192 0 -19.47(-0.88%)
Aug 10, 2015 2183 2222 2172 2212 0 +36.24(+1.67%)
Aug 07, 2015 2149 2184 2141 2176 0 +18.57(+0.86%)
Aug 06, 2015 2198 2209 2144 2157 0 -38.35(-1.75%)
Aug 05, 2015 2198 2244 2171 2195 0 -4.49(-0.20%)
Aug 04, 2015 2189 2209 2175 2200 0 +10.11(+0.46%)
Aug 03, 2015 2180 2200 2150 2190 0 +23.93(+1.10%)
Jul 31, 2015 2166 2186 2150 2166 0 +6.33(+0.29%)
Jul 30, 2015 2138 2170 2120 2159 0 +16.30(+0.76%)
Jul 29, 2015 2132 2156 2114 2143 0 +8.39(+0.39%)
Jul 28, 2015 2114 2144 2087 2135 0 +32.97(+1.57%)
Jul 27, 2015 2116 2126 2092 2102 0 -35.19(-1.65%)
Jul 24, 2015 2152 2167 2124 2137 0 -18.18(-0.84%)
Jul 23, 2015 2163 2190 2139 2155 0 +0.35(+0.02%)
Jul 22, 2015 2127 2179 2112 2155 0 +26.55(+1.25%)
Jul 21, 2015 2151 2161 2120 2128 0 +11.54(+0.55%)
Jul 20, 2015 2120 2133 2105 2117 0 -0.28(-0.01%)
Jul 17, 2015 2128 2134 2105 2117 0 -11.86(-0.56%)
Jul 16, 2015 2132 2146 2116 2129 0 +9.62(+0.45%)
Jul 15, 2015 2125 2138 2109 2119 0 -6.74(-0.32%)
Jul 14, 2015 2121 2137 2109 2126 0 +9.64(+0.46%)
Jul 13, 2015 2110 2127 2101 2116 0 +18.87(+0.90%)
Jul 10, 2015 2105 2112 2077 2097 0 +10.30(+0.49%)
Jul 09, 2015 2099 2116 2074 2087 0 +9.97(+0.48%)
Jul 08, 2015 2080 2098 2061 2077 0 -21.36(-1.02%)
Jul 07, 2015 2083 2107 2047 2099 0 +16.73(+0.80%)
Jul 06, 2015 2073 2094 2062 2082 0 -14.14(-0.67%)
Jul 02, 2015 2096 2096 2096 2096 0 +1.07(+0.05%)
Jul 01, 2015 2112 2123 2082 2095 0 -0.46(-0.02%)
Jun 30, 2015 2108 2116 2077 2095 0 +6.74(+0.32%)
Jun 29, 2015 2111 2124 2085 2089 0 -44.12(-2.07%)
Jun 26, 2015 2155 2163 2121 2133 0 -17.23(-0.80%)
Jun 25, 2015 2153 2168 2136 2150 0 -262.46(-10.88%)
Jun 24, 2015 2431 2442 2402 2412 0 -20.95(-0.86%)
Jun 23, 2015 2437 2449 2421 2433 0 -6.99(-0.29%)
Jun 22, 2015 2430 2452 2421 2440 0 +30.77(+1.28%)
Jun 19, 2015 2422 2430 2398 2410 0 -15.14(-0.62%)
Jun 18, 2015 2406 2437 2397 2425 0 +19.22(+0.80%)
Jun 17, 2015 2393 2416 2385 2405 0 +8.23(+0.34%)
Jun 16, 2015 2362 2407 2359 2397 0 +25.77(+1.09%)
Jun 15, 2015 2361 2386 2336 2371 0 -11.81(-0.50%)
Jun 12, 2015 2378 2396 2367 2383 0 -11.80(-0.49%)
Jun 11, 2015 2395 2411 2376 2395 0 -11.01(-0.46%)
Jun 10, 2015 2381 2415 2371 2406 0 +43.17(+1.83%)
Jun 09, 2015 2374 2381 2351 2363 0 -15.95(-0.67%)
Jun 08, 2015 2398 2405 2371 2379 0 -26.04(-1.08%)
Jun 05, 2015 2377 2411 2363 2405 0 +27.38(+1.15%)
Jun 04, 2015 2386 2408 2364 2378 0 -32.71(-1.36%)
Jun 03, 2015 2386 2427 2376 2410 0 +32.54(+1.37%)
Jun 02, 2015 2365 2390 2355 2378 0 -2.54(-0.11%)
Jun 01, 2015 2380 2396 2357 2380 0 +10.63(+0.45%)
May 29, 2015 2377 2387 2357 2370 0 -5.35(-0.23%)
May 28, 2015 2374 2392 2359 2375 0 -2.97(-0.12%)
May 27, 2015 2355 2385 2344 2378 0 +18.73(+0.79%)
May 26, 2015 2376 2383 2341 2359 0 -30.97(-1.30%)
May 22, 2015 2390 2390 2390 2390 0 -8.03(-0.33%)
May 21, 2015 2393 2411 2374 2398 0 -0.98(-0.04%)
May 20, 2015 2392 2417 2377 2399 0 +9.70(+0.41%)
May 19, 2015 2397 2408 2375 2389 0 +1.02(+0.04%)
May 18, 2015 2371 2398 2359 2388 0 +16.56(+0.70%)
May 15, 2015 2377 2388 2358 2372 0 -2.39(-0.10%)
May 14, 2015 2362 2385 2350 2374 0 +22.05(+0.94%)
May 13, 2015 2340 2370 2329 2352 0 +21.37(+0.92%)
May 12, 2015 2333 2350 2311 2331 0 -21.98(-0.93%)
May 11, 2015 2349 2372 2336 2353 0 +7.54(+0.32%)
May 08, 2015 2340 2362 2325 2345 0 +29.02(+1.25%)
May 07, 2015 2302 2331 2290 2316 0 +13.67(+0.59%)
May 06, 2015 2325 2337 2286 2303 0 -22.11(-0.95%)
May 05, 2015 2337 2351 2311 2325 0 -25.63(-1.09%)
May 04, 2015 2348 2376 2337 2350 0 +12.25(+0.52%)
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.