Technical & System Software Sector (CIX: MSECTOR822)
2,886.39   +2.45 (+0.09%)
Streaming Delayed Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 2884 2912 2869 2886 0 +2.45(+0.09%)
Nov 26, 2014 2884 2884 2884 2884 0 +26.47(+0.93%)
Nov 25, 2014 2854 2879 2837 2857 0 -3.92(-0.14%)
Nov 24, 2014 2841 2872 2824 2861 0 +31.86(+1.13%)
Nov 21, 2014 2809 2848 2794 2830 0 +65.14(+2.36%)
Nov 20, 2014 2780 2805 2742 2764 0 -16.99(-0.61%)
Nov 19, 2014 2804 2808 2768 2781 0 -20.40(-0.73%)
Nov 18, 2014 2812 2840 2788 2802 0 -4.75(-0.17%)
Nov 17, 2014 2816 2840 2799 2807 0 -10.98(-0.39%)
Nov 14, 2014 2808 2828 2794 2817 0 +3.18(+0.11%)
Nov 13, 2014 2827 2839 2801 2814 0 +3.76(+0.13%)
Nov 12, 2014 2795 2824 2788 2811 0 +8.56(+0.31%)
Nov 11, 2014 2809 2823 2786 2802 0 -8.90(-0.32%)
Nov 10, 2014 2804 2828 2788 2811 0 +4.14(+0.15%)
Nov 07, 2014 2794 2818 2781 2807 0 +11.95(+0.43%)
Nov 06, 2014 2776 2805 2769 2795 0 +17.47(+0.63%)
Nov 05, 2014 2784 2799 2751 2777 0 +6.86(+0.25%)
Nov 04, 2014 2767 2788 2756 2770 0 -1.08(-0.04%)
Nov 03, 2014 2765 2795 2752 2772 0 +5.21(+0.19%)
Oct 31, 2014 2764 2785 2738 2766 0 +41.42(+1.52%)
Oct 30, 2014 2689 2734 2680 2725 0 +44.03(+1.64%)
Oct 28, 2014 2645 2687 2638 2681 0 +44.20(+1.68%)
Oct 27, 2014 2630 2653 2621 2637 0 -2.01(-0.08%)
Oct 24, 2014 2614 2652 2603 2639 0 +32.43(+1.24%)
Oct 23, 2014 2594 2633 2574 2606 0 -12.23(-0.47%)
Oct 21, 2014 2606 2633 2583 2619 0 +24.51(+0.94%)
Oct 20, 2014 2570 2605 2553 2594 0 +11.63(+0.45%)
Oct 17, 2014 2600 2625 2564 2582 0 +1.50(+0.06%)
Oct 16, 2014 2553 2600 2533 2581 0 -22.57(-0.87%)
Oct 15, 2014 2568 2626 2548 2603 0 +2.00(+0.08%)
Oct 14, 2014 2606 2652 2570 2601 0 -4.93(-0.19%)
Oct 13, 2014 2623 2660 2595 2606 0 -1.11(-0.04%)
Oct 10, 2014 2647 2679 2591 2607 0 +0.19(+0.01%)
Oct 09, 2014 2639 2655 2595 2607 0 -41.44(-1.56%)
Oct 08, 2014 2620 2653 2588 2649 0 +27.81(+1.06%)
Oct 07, 2014 2666 2681 2616 2621 0 -37.81(-1.42%)
Oct 06, 2014 2660 2681 2643 2659 0 +11.51(+0.43%)
Oct 03, 2014 2643 2663 2633 2647 0 +18.74(+0.71%)
Oct 02, 2014 2618 2650 2597 2628 0 +14.26(+0.55%)
Oct 01, 2014 2634 2657 2590 2614 0 -14.78(-0.56%)
Sep 30, 2014 2632 2647 2610 2629 0 -9.89(-0.37%)
Sep 29, 2014 2611 2646 2603 2639 0 +11.16(+0.42%)
Sep 26, 2014 2615 2638 2600 2628 0 +24.22(+0.93%)
Sep 25, 2014 2637 2647 2596 2603 0 -45.40(-1.71%)
Sep 19, 2014 2675 2685 2637 2649 0 +12.64(+0.48%)
Sep 18, 2014 2630 2652 2612 2636 0 +24.04(+0.92%)
Sep 17, 2014 2641 2662 2596 2612 0 -12.03(-0.46%)
Sep 16, 2014 2599 2636 2589 2624 0 +12.41(+0.48%)
Sep 15, 2014 2499 2642 2594 2612 0 -25.66(-0.97%)
Sep 12, 2014 2526 2664 2622 2637 0 -21.68(-0.82%)
Sep 11, 2014 2649 2670 2631 2659 0 +4.00(+0.15%)
Sep 10, 2014 2508 2667 2631 2655 0 +12.84(+0.49%)
Sep 09, 2014 2531 2675 2631 2642 0 -30.48(-1.14%)
Sep 08, 2014 2672 2692 2653 2673 0 +4.22(+0.16%)
Sep 05, 2014 2660 2682 2648 2669 0 +9.37(+0.35%)
Sep 04, 2014 2682 2695 2650 2659 0 -14.44(-0.54%)
Sep 03, 2014 2672 2689 2645 2674 0 +40.04(+1.52%)
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