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 (%)
Nov 28, 2008 836.05 866.89 825.55 858.70 0 +16.61(+1.97%)
Nov 27, 2008 788.38 850.07 773.21 842.09 0 +0.00(+0.00%)
Nov 26, 2008 788.38 850.07 773.21 842.09 0 +44.60(+5.59%)
Nov 25, 2008 809.11 822.58 771.14 797.49 0 -7.32(-0.91%)
Nov 24, 2008 754.20 817.73 738.43 804.82 0 +63.10(+8.51%)
Nov 21, 2008 699.69 752.28 672.43 741.72 0 +51.65(+7.49%)
Nov 20, 2008 725.94 747.50 681.48 690.07 0 -41.00(-5.61%)
Nov 19, 2008 767.48 788.05 725.56 731.07 0 -40.98(-5.31%)
Nov 18, 2008 768.69 795.11 741.78 772.05 0 +0.17(+0.02%)
Nov 17, 2008 774.81 805.21 756.14 771.87 0 -12.38(-1.58%)
Nov 14, 2008 811.75 839.83 759.57 784.25 0 -51.66(-6.18%)
Nov 13, 2008 780.98 844.28 737.18 835.91 0 +58.93(+7.58%)
Nov 12, 2008 797.73 821.01 767.06 776.98 0 -40.10(-4.91%)
Nov 11, 2008 827.18 843.67 797.52 817.08 0 -21.62(-2.58%)
Nov 10, 2008 856.73 877.45 824.05 838.71 0 -2.70(-0.32%)
Nov 07, 2008 822.58 855.65 808.07 841.40 0 +25.38(+3.11%)
Nov 06, 2008 843.30 860.60 804.71 816.03 0 -45.95(-5.33%)
Nov 05, 2008 891.78 909.10 852.37 861.98 0 -39.27(-4.36%)
Nov 04, 2008 881.46 913.69 847.69 901.25 0 +38.66(+4.48%)
Nov 03, 2008 881.15 898.31 840.86 862.59 0 +0.52(+0.06%)
Oct 31, 2008 840.01 896.73 819.16 862.07 0 +19.39(+2.30%)
Oct 30, 2008 837.22 863.22 811.41 842.68 0 +30.18(+3.71%)
Oct 29, 2008 821.81 848.76 782.17 812.51 0 -9.95(-1.21%)
Oct 28, 2008 763.29 833.82 736.09 822.46 0 +78.40(+10.54%)
Oct 27, 2008 763.73 784.73 736.43 744.06 0 -34.05(-4.38%)
Oct 24, 2008 772.03 812.74 753.65 778.11 0 -51.29(-6.18%)
Oct 23, 2008 847.50 863.92 799.91 829.40 0 -17.78(-2.10%)
Oct 22, 2008 864.77 885.19 830.20 847.17 0 -35.04(-3.97%)
Oct 21, 2008 896.96 919.85 874.38 882.21 0 -24.40(-2.69%)
Oct 20, 2008 881.88 921.81 865.98 906.62 0 +35.30(+4.05%)
Oct 17, 2008 834.14 906.62 809.01 871.31 0 +16.27(+1.90%)
Oct 16, 2008 833.09 868.23 780.15 855.04 0 +22.46(+2.70%)
Oct 15, 2008 890.32 905.88 826.14 832.58 0 -76.11(-8.38%)
Oct 14, 2008 960.13 983.54 887.21 908.70 0 -25.14(-2.69%)
Oct 13, 2008 866.54 946.64 845.33 933.84 0 +103.69(+12.49%)
Oct 10, 2008 810.11 867.84 753.89 830.14 0 -11.08(-1.32%)
Oct 09, 2008 897.92 924.88 835.44 841.23 0 -55.42(-6.18%)
Oct 08, 2008 893.88 942.59 857.77 896.64 0 -8.60(-0.95%)
Oct 07, 2008 960.35 978.20 897.93 905.24 0 -53.83(-5.61%)
Oct 06, 2008 982.48 998.37 902.53 959.08 0 -46.71(-4.64%)
Oct 03, 2008 1031 1066 992.51 1006 0 -10.61(-1.04%)
Oct 02, 2008 1054 1067 1010 1016 0 -43.10(-4.07%)
Oct 01, 2008 1071 1087 1045 1060 0 -21.81(-2.02%)
Sep 30, 2008 1058 1090 1028 1081 0 +47.18(+4.56%)
Sep 29, 2008 1107 1116 1013 1034 0 -90.44(-8.04%)
Sep 26, 2008 1104 1151 1089 1125 0 -1.19(-0.11%)
Sep 25, 2008 1107 1142 1090 1126 0 +19.45(+1.76%)
Sep 24, 2008 1108 1130 1086 1106 0 -3.96(-0.36%)
Sep 23, 2008 1126 1149 1101 1110 0 -17.36(-1.54%)
Sep 22, 2008 1167 1186 1115 1128 0 -53.58(-4.54%)
Sep 19, 2008 1169 1226 1128 1181 0 +51.29(+4.54%)
Sep 18, 2008 1110 1158 1068 1130 0 +33.80(+3.08%)
Sep 17, 2008 1122 1150 1082 1096 0 -51.57(-4.49%)
Sep 16, 2008 1125 1162 1101 1148 0 +10.88(+0.96%)
Sep 15, 2008 1156 1177 1124 1137 0 -46.72(-3.95%)
Sep 12, 2008 1179 1197 1158 1184 0 -0.53(-0.04%)
Sep 11, 2008 1179 1201 1155 1184 0 -11.09(-0.93%)
Sep 10, 2008 1200 1215 1178 1195 0 +3.38(+0.28%)
Sep 09, 2008 1219 1235 1185 1192 0 -28.00(-2.30%)
Sep 08, 2008 1210 1236 1192 1220 0 +24.94(+2.09%)
Sep 05, 2008 1195 1206 1172 1195 0 -7.20(-0.60%)
Sep 04, 2008 1224 1236 1192 1202 0 -30.73(-2.49%)
Sep 03, 2008 1230 1249 1212 1233 0 -0.90(-0.07%)
Sep 02, 2008 1241 1261 1219 1234 0 +4.40(+0.36%)
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.