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 31, 2018 2382 2419 2359 2391 0 +8.94(+0.38%)
Jan 30, 2018 2386 2404 2376 2382 0 -4.77(-0.20%)
Jan 29, 2018 2392 2406 2376 2387 0 -13.41(-0.56%)
Jan 26, 2018 2386 2406 2370 2400 0 +24.45(+1.03%)
Jan 25, 2018 2383 2396 2361 2376 0 -2.03(-0.09%)
Jan 24, 2018 2393 2405 2367 2378 0 -7.26(-0.30%)
Jan 23, 2018 2373 2398 2365 2385 0 -0.11(-0.00%)
Jan 22, 2018 2369 2395 2359 2385 0 +13.06(+0.55%)
Jan 19, 2018 2367 2387 2350 2372 0 +10.33(+0.44%)
Jan 18, 2018 2372 2387 2349 2362 0 -3.26(-0.14%)
Jan 17, 2018 2350 2376 2336 2365 0 +27.37(+1.17%)
Jan 16, 2018 2343 2361 2323 2338 0 +9.73(+0.42%)
Jan 12, 2018 2328 2328 2328 2328 0 +16.12(+0.70%)
Jan 11, 2018 2307 2320 2290 2312 0 +2.17(+0.09%)
Jan 10, 2018 2309 2319 2291 2310 0 -1.97(-0.09%)
Jan 09, 2018 2301 2322 2290 2312 0 +9.63(+0.42%)
Jan 08, 2018 2296 2311 2284 2302 0 +3.55(+0.15%)
Jan 05, 2018 2299 2311 2278 2298 0 +6.56(+0.29%)
Jan 04, 2018 2277 2303 2271 2292 0 +23.55(+1.04%)
Jan 03, 2018 2257 2279 2245 2268 0 +14.56(+0.65%)
Jan 02, 2018 2252 2265 2232 2254 0 +1.06(+0.05%)
Dec 29, 2017 2253 2253 2253 2253 0 -5.31(-0.24%)
Dec 28, 2017 2261 2266 2244 2258 0 +0.88(+0.04%)
Dec 27, 2017 2261 2265 2250 2257 0 -2.31(-0.10%)
Dec 26, 2017 2258 2271 2247 2259 0 +0.51(+0.02%)
Dec 22, 2017 2267 2279 2252 2259 0 -12.09(-0.53%)
Dec 21, 2017 2288 2300 2263 2271 0 -8.27(-0.36%)
Dec 20, 2017 2287 2295 2269 2279 0 +0.02(+0.00%)
Dec 19, 2017 2283 2298 2263 2279 0 -0.03(-0.00%)
Dec 18, 2017 2279 2299 2266 2279 0 +9.84(+0.43%)
Dec 15, 2017 2260 2280 2236 2269 0 +23.65(+1.05%)
Dec 14, 2017 2255 2272 2240 2246 0 -3.99(-0.18%)
Dec 13, 2017 2253 2269 2240 2250 0 +1.97(+0.09%)
Dec 12, 2017 2257 2266 2239 2248 0 -9.51(-0.42%)
Dec 11, 2017 2256 2270 2238 2257 0 +10.83(+0.48%)
Dec 08, 2017 2247 2263 2232 2246 0 +10.13(+0.45%)
Dec 07, 2017 2230 2245 2212 2236 0 +3.72(+0.17%)
Dec 06, 2017 2225 2249 2214 2233 0 +6.39(+0.29%)
Dec 05, 2017 2237 2254 2212 2226 0 +0.12(+0.01%)
Dec 04, 2017 2233 2251 2219 2226 0 -0.93(-0.04%)
Dec 01, 2017 2240 2258 2205 2227 0 -24.52(-1.09%)
Nov 30, 2017 2229 2265 2222 2252 0 +16.55(+0.74%)
Nov 29, 2017 2237 2263 2213 2235 0 -0.46(-0.02%)
Nov 28, 2017 2223 2243 2217 2235 0 +16.13(+0.73%)
Nov 27, 2017 2222 2231 2209 2219 0 +0.61(+0.03%)
Nov 24, 2017 2215 2226 2202 2219 0 +5.67(+0.26%)
Nov 22, 2017 2220 2228 2205 2213 0 -7.83(-0.35%)
Nov 21, 2017 2226 2237 2207 2221 0 +6.52(+0.29%)
Nov 20, 2017 2218 2231 2199 2214 0 -4.97(-0.22%)
Nov 17, 2017 2239 2246 2206 2219 0 -23.35(-1.04%)
Nov 16, 2017 2225 2255 2218 2243 0 +26.89(+1.21%)
Nov 15, 2017 2231 2241 2206 2216 0 -21.42(-0.96%)
Nov 14, 2017 2212 2243 2204 2237 0 +15.43(+0.69%)
Nov 13, 2017 2213 2232 2198 2222 0 +3.68(+0.17%)
Nov 10, 2017 2214 2233 2202 2218 0 -2.56(-0.12%)
Nov 09, 2017 2217 2239 2196 2221 0 -15.40(-0.69%)
Nov 08, 2017 2232 2252 2217 2236 0 +9.20(+0.41%)
Nov 07, 2017 2224 2246 2202 2227 0 -1.38(-0.06%)
Nov 06, 2017 2226 2245 2209 2228 0 +0.34(+0.02%)
Nov 03, 2017 2239 2251 2211 2228 0 -10.09(-0.45%)
Nov 02, 2017 2240 2260 2210 2238 0 +2.63(+0.12%)
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.