Technical & System Software Sector (CIX: MSECTOR822)
2,390.17   -8.03 (-0.33%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2398 2410 2379 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 +16.57(+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%)
May 01, 2015 2333 2353 2317 2338 0 +11.76(+0.51%)
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 -28.83(-1.19%)
Apr 24, 2015 2446 2462 2402 2420 0 -61.90(-2.49%)
Apr 23, 2015 2468 2503 2440 2482 0 +12.95(+0.52%)
Apr 22, 2015 2450 2493 2426 2469 0 +28.11(+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 +13.26(+0.54%)
Apr 09, 2015 2454 2472 2436 2461 0 +5.72(+0.23%)
Apr 08, 2015 2440 2472 2427 2455 0 +28.67(+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 +16.78(+0.71%)
Mar 26, 2015 2358 2388 2339 2371 0 -2.56(-0.11%)
Mar 25, 2015 2439 2444 2371 2374 0 -62.74(-2.58%)
Mar 24, 2015 2437 2459 2423 2437 0 -2.57(-0.11%)
Mar 23, 2015 2443 2463 2425 2439 0 -14.38(-0.59%)
Mar 20, 2015 2448 2474 2434 2454 0 +17.08(+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 +4.15(+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 -29.56(-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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here