Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Software & Services Sector (CIX: MSECTOR826 )

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 (%)
Jan 29, 2016 1891 1938 1882 1932 0 +59.72(+3.19%)
Jan 28, 2016 1880 1896 1857 1872 0 +9.35(+0.50%)
Jan 27, 2016 1876 1903 1849 1863 0 -17.61(-0.94%)
Jan 26, 2016 1859 1891 1848 1880 0 +24.20(+1.30%)
Jan 25, 2016 1864 1888 1847 1856 0 -23.82(-1.27%)
Jan 22, 2016 1867 1890 1850 1880 0 +38.29(+2.08%)
Jan 21, 2016 1844 1869 1818 1842 0 +5.14(+0.28%)
Jan 20, 2016 1806 1858 1781 1836 0 -0.54(-0.03%)
Jan 19, 2016 1842 1858 1810 1837 0 +13.86(+0.76%)
Jan 15, 2016 1823 1823 1823 1823 0 -37.73(-2.03%)
Jan 14, 2016 1825 1880 1814 1861 0 +45.61(+2.51%)
Jan 13, 2016 1864 1876 1806 1815 0 -49.89(-2.67%)
Jan 12, 2016 1840 1875 1821 1865 0 +44.61(+2.45%)
Jan 11, 2016 1832 1843 1803 1821 0 -2.95(-0.16%)
Jan 08, 2016 1849 1859 1817 1823 0 -17.43(-0.95%)
Jan 07, 2016 1838 1873 1815 1841 0 -30.70(-1.64%)
Jan 06, 2016 1866 1889 1853 1872 0 -21.13(-1.12%)
Jan 05, 2016 1897 1912 1880 1893 0 +2.57(+0.14%)
Jan 04, 2016 1908 1916 1871 1890 0 -51.85(-2.67%)
Dec 31, 2015 1942 1942 1942 1942 0 -27.37(-1.39%)
Dec 30, 2015 1981 1992 1967 1969 0 -14.63(-0.74%)
Dec 29, 2015 1974 1995 1967 1984 0 +20.06(+1.02%)
Dec 28, 2015 1962 1974 1945 1964 0 -4.69(-0.24%)
Dec 24, 2015 1969 1969 1969 1969 0 +3.65(+0.19%)
Dec 23, 2015 1966 1976 1952 1965 0 +11.40(+0.58%)
Dec 22, 2015 1947 1961 1924 1954 0 +13.66(+0.70%)
Dec 21, 2015 1938 1948 1920 1940 0 +16.75(+0.87%)
Dec 18, 2015 1936 1955 1917 1923 0 -27.43(-1.41%)
Dec 17, 2015 1984 1995 1944 1951 0 -36.07(-1.82%)
Dec 16, 2015 1975 1998 1954 1987 0 +20.26(+1.03%)
Dec 15, 2015 1956 1981 1947 1966 0 +23.42(+1.21%)
Dec 14, 2015 1936 1950 1915 1943 0 +25.01(+1.30%)
Dec 11, 2015 1933 1950 1909 1918 0 -42.49(-2.17%)
Dec 10, 2015 1956 1976 1944 1960 0 +7.35(+0.38%)
Dec 09, 2015 1974 1993 1943 1953 0 -32.18(-1.62%)
Dec 08, 2015 1976 1998 1964 1985 0 -8.63(-0.43%)
Dec 07, 2015 2011 2019 1984 1994 0 -23.07(-1.14%)
Dec 04, 2015 1987 2024 1979 2017 0 +32.25(+1.62%)
Dec 03, 2015 2024 2035 1973 1985 0 -39.57(-1.95%)
Dec 02, 2015 2039 2050 2017 2024 0 -21.28(-1.04%)
Dec 01, 2015 2039 2057 2024 2046 0 +12.09(+0.59%)
Nov 30, 2015 2027 2047 2009 2034 0 +12.65(+0.63%)
Nov 27, 2015 2014 2032 2007 2021 0 +11.03(+0.55%)
Nov 25, 2015 2010 2010 2010 2010 0 -5.19(-0.26%)
Nov 24, 2015 2006 2023 1987 2015 0 -0.39(-0.02%)
Nov 23, 2015 2015 2018 2011 2015 0 -8.07(-0.40%)
Nov 20, 2015 2029 2040 2015 2024 0 +4.86(+0.24%)
Nov 19, 2015 2013 2031 2004 2019 0 +8.70(+0.43%)
Nov 18, 2015 1997 2014 1980 2010 0 +18.29(+0.92%)
Nov 17, 2015 2004 2021 1972 1992 0 -14.67(-0.73%)
Nov 16, 2015 1991 2012 1978 2006 0 +19.07(+0.96%)
Nov 13, 2015 2004 2018 1981 1987 0 -25.02(-1.24%)
Nov 12, 2015 2024 2040 2006 2012 0 -21.40(-1.05%)
Nov 11, 2015 2047 2061 2025 2034 0 -12.68(-0.62%)
Nov 10, 2015 2035 2055 2024 2046 0 +7.28(+0.36%)
Nov 09, 2015 2057 2062 2023 2039 0 -26.96(-1.30%)
Nov 06, 2015 2037 2075 2028 2066 0 +23.86(+1.17%)
Nov 05, 2015 2050 2061 2027 2042 0 -1.50(-0.07%)
Nov 04, 2015 2046 2057 2023 2044 0 -5.27(-0.26%)
Nov 03, 2015 2047 2065 2033 2049 0 -3.42(-0.17%)
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.