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 (%)
Dec 31, 2008 847.50 879.06 838.07 870.02 0 +14.95(+1.75%)
Dec 30, 2008 845.97 863.56 829.07 855.08 0 +14.97(+1.78%)
Dec 29, 2008 839.94 855.78 813.07 840.10 0 +1.56(+0.19%)
Dec 26, 2008 837.13 852.89 823.98 838.54 0 +0.89(+0.11%)
Dec 25, 2008 845.79 855.13 824.58 837.65 0 +0.00(+0.00%)
Dec 24, 2008 845.79 855.13 824.58 837.65 0 -1.27(-0.15%)
Dec 23, 2008 838.01 868.83 818.02 838.92 0 -3.91(-0.46%)
Dec 22, 2008 854.61 868.36 817.04 842.83 0 -17.83(-2.07%)
Dec 19, 2008 836.48 875.87 825.82 860.66 0 +21.66(+2.58%)
Dec 18, 2008 843.74 870.66 816.87 839.00 0 +5.97(+0.72%)
Dec 17, 2008 820.63 845.69 810.68 833.03 0 -6.06(-0.72%)
Dec 16, 2008 821.19 845.86 794.55 839.09 0 +26.22(+3.23%)
Dec 15, 2008 831.32 843.19 800.07 812.87 0 -20.67(-2.48%)
Dec 12, 2008 808.03 842.11 788.76 833.54 0 +17.68(+2.17%)
Dec 11, 2008 840.45 860.39 808.28 815.85 0 -31.65(-3.73%)
Dec 10, 2008 841.95 862.87 821.89 847.50 0 +9.14(+1.09%)
Dec 09, 2008 826.66 869.11 813.66 838.36 0 -2.76(-0.33%)
Dec 08, 2008 812.80 856.56 803.22 841.13 0 +39.30(+4.90%)
Dec 05, 2008 757.45 811.36 737.36 801.83 0 +36.16(+4.72%)
Dec 04, 2008 804.33 820.73 751.81 765.66 0 -45.88(-5.65%)
Dec 03, 2008 787.68 821.63 767.32 811.54 0 +11.20(+1.40%)
Dec 02, 2008 791.07 818.53 769.41 800.34 0 +18.95(+2.42%)
Dec 01, 2008 842.05 852.08 777.14 781.39 0 -77.31(-9.00%)
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%)
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.