| Technical & System Software Sector | (CIX: MSECTOR822) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 2049 | 2068 | 2031 | 2055 | 0 | -7.70(-0.37%) |
| May 22, 2013 | 2097 | 2115 | 2052 | 2062 | 0 | -39.00(-1.86%) |
| May 21, 2013 | 2099 | 2119 | 2085 | 2101 | 0 | +8.06(+0.38%) |
| May 20, 2013 | 2102 | 2116 | 2076 | 2093 | 0 | -14.75(-0.70%) |
| May 17, 2013 | 2096 | 2115 | 2071 | 2108 | 0 | +1.34(+0.06%) |
| May 16, 2013 | 2093 | 2127 | 2089 | 2107 | 0 | +14.43(+0.69%) |
| May 15, 2013 | 2097 | 2116 | 2078 | 2092 | 0 | +9.32(+0.45%) |
| May 13, 2013 | 2092 | 2105 | 2071 | 2083 | 0 | -13.27(-0.63%) |
| May 10, 2013 | 2094 | 2111 | 2077 | 2096 | 0 | +4.59(+0.22%) |
| May 09, 2013 | 2104 | 2112 | 2083 | 2092 | 0 | -20.38(-0.96%) |
| May 08, 2013 | 2096 | 2117 | 2080 | 2112 | 0 | +7.04(+0.33%) |
| May 07, 2013 | 2089 | 2115 | 2078 | 2105 | 0 | +15.43(+0.74%) |
| May 06, 2013 | 2078 | 2106 | 2067 | 2089 | 0 | +5.44(+0.26%) |
| May 03, 2013 | 2063 | 2094 | 2047 | 2084 | 0 | +38.11(+1.86%) |
| May 02, 2013 | 2017 | 2062 | 2007 | 2046 | 0 | +20.07(+0.99%) |
| May 01, 2013 | 2046 | 2065 | 2015 | 2026 | 0 | -17.74(-0.87%) |
| Apr 30, 2013 | 2021 | 2054 | 2008 | 2044 | 0 | +28.63(+1.42%) |
| Apr 29, 2013 | 2006 | 2030 | 1993 | 2015 | 0 | +22.96(+1.15%) |
| Apr 26, 2013 | 1991 | 2013 | 1982 | 1992 | 0 | -31.56(-1.56%) |
| Apr 25, 2013 | 2001 | 2041 | 1991 | 2024 | 0 | +23.67(+1.18%) |
| Apr 24, 2013 | 1997 | 2016 | 1980 | 2000 | 0 | -13.56(-0.67%) |
| Apr 23, 2013 | 2001 | 2033 | 1985 | 2013 | 0 | +22.22(+1.12%) |
| Apr 22, 2013 | 1980 | 2000 | 1963 | 1991 | 0 | +1.30(+0.07%) |
| Apr 19, 2013 | 1993 | 2008 | 1959 | 1990 | 0 | +2.32(+0.12%) |
| Apr 18, 2013 | 2030 | 2040 | 1981 | 1988 | 0 | -31.01(-1.54%) |
| Apr 17, 2013 | 2045 | 2053 | 2002 | 2019 | 0 | -39.02(-1.90%) |
| Apr 16, 2013 | 2038 | 2065 | 2020 | 2058 | 0 | +37.09(+1.84%) |
| Apr 15, 2013 | 2049 | 2072 | 2006 | 2021 | 0 | -44.93(-2.18%) |
| Apr 12, 2013 | 2084 | 2108 | 2043 | 2065 | 0 | -175.72(-7.84%) |
| Apr 11, 2013 | 2237 | 2258 | 2217 | 2241 | 0 | +6.81(+0.30%) |
| Apr 10, 2013 | 2182 | 2248 | 2179 | 2234 | 0 | +55.12(+2.53%) |
| Apr 09, 2013 | 2170 | 2198 | 2153 | 2179 | 0 | -5.97(-0.27%) |
| Apr 08, 2013 | 2185 | 2193 | 2164 | 2185 | 0 | -5.44(-0.25%) |
| Apr 05, 2013 | 2173 | 2198 | 2152 | 2191 | 0 | -18.95(-0.86%) |
| Apr 04, 2013 | 2209 | 2224 | 2191 | 2210 | 0 | -14.15(-0.64%) |
| Apr 03, 2013 | 2261 | 2272 | 2214 | 2224 | 0 | -36.66(-1.62%) |
| Apr 02, 2013 | 2269 | 2292 | 2249 | 2260 | 0 | +10.06(+0.45%) |
| Apr 01, 2013 | 2281 | 2292 | 2241 | 2250 | 0 | -38.17(-1.67%) |
| Mar 28, 2013 | 2289 | 2289 | 2289 | 0 | +32.97(+1.46%) | |
| Mar 27, 2013 | 2237 | 2265 | 2221 | 2256 | 0 | +14.98(+0.67%) |
| Mar 26, 2013 | 2241 | 2257 | 2230 | 2241 | 0 | +10.31(+0.46%) |
| Mar 25, 2013 | 2253 | 2264 | 2210 | 2230 | 0 | -18.65(-0.83%) |
| Mar 22, 2013 | 2251 | 2265 | 2227 | 2249 | 0 | +1.64(+0.07%) |
| Mar 21, 2013 | 2250 | 2269 | 2230 | 2247 | 0 | -24.52(-1.08%) |
| Mar 20, 2013 | 2255 | 2284 | 2246 | 2272 | 0 | +29.81(+1.33%) |
| Mar 19, 2013 | 2264 | 2275 | 2226 | 2242 | 0 | -24.49(-1.08%) |
| Mar 18, 2013 | 2256 | 2287 | 2236 | 2266 | 0 | -16.37(-0.72%) |
| Mar 15, 2013 | 2292 | 2315 | 2275 | 2283 | 0 | -6.54(-0.29%) |
| Mar 14, 2013 | 2270 | 2299 | 2263 | 2289 | 0 | +26.14(+1.15%) |
| Mar 13, 2013 | 2240 | 2275 | 2225 | 2263 | 0 | +26.66(+1.19%) |
| Mar 12, 2013 | 2243 | 2263 | 2215 | 2237 | 0 | -25.05(-1.11%) |
| Mar 11, 2013 | 2253 | 2269 | 2239 | 2262 | 0 | -6.87(-0.30%) |
| Mar 08, 2013 | 2258 | 2277 | 2246 | 2269 | 0 | +14.12(+0.63%) |
| Mar 07, 2013 | 2259 | 2271 | 2242 | 2254 | 0 | +0.39(+0.02%) |
| Mar 06, 2013 | 2250 | 2268 | 2241 | 2254 | 0 | +11.27(+0.50%) |
| Mar 05, 2013 | 2223 | 2251 | 2216 | 2243 | 0 | +27.44(+1.24%) |
| Mar 04, 2013 | 2191 | 2221 | 2177 | 2215 | 0 | +10.87(+0.49%) |
