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, 2013 1910 1910 1910 0 +8.11(+0.43%)
Dec 30, 2013 1894 1909 1881 1902 0 +6.27(+0.33%)
Dec 27, 2013 1904 1908 1890 1896 0 -2.36(-0.12%)
Dec 26, 2013 1889 1906 1883 1898 0 -26.64(-1.38%)
Dec 24, 2013 1925 1925 1925 0 +3.17(+0.16%)
Dec 23, 2013 1806 1928 1881 1922 0 +11.94(+0.63%)
Dec 20, 2013 1893 1919 1879 1910 0 +22.41(+1.19%)
Dec 19, 2013 1877 1902 1870 1887 0 -8.37(-0.44%)
Dec 18, 2013 1864 1899 1852 1896 0 +32.34(+1.74%)
Dec 17, 2013 1860 1876 1850 1863 0 -81.76(-4.20%)
Dec 16, 2013 1940 1958 1925 1945 0 +17.80(+0.92%)
Dec 13, 2013 1928 1943 1916 1927 0 +4.81(+0.25%)
Dec 12, 2013 1924 1941 1911 1923 0 -9.79(-0.51%)
Dec 11, 2013 1955 1972 1926 1932 0 -23.33(-1.19%)
Dec 10, 2013 1958 1972 1946 1956 0 -7.23(-0.37%)
Dec 09, 2013 1972 1984 1945 1963 0 -4.47(-0.23%)
Dec 06, 2013 1950 1974 1936 1967 0 +37.56(+1.95%)
Dec 05, 2013 1928 1947 1914 1930 0 -2.75(-0.14%)
Dec 04, 2013 1927 1947 1911 1933 0 -1.08(-0.06%)
Dec 03, 2013 1934 1953 1918 1934 0 -2.59(-0.13%)
Dec 02, 2013 1941 1959 1925 1936 0 -11.49(-0.59%)
Nov 29, 2013 1944 1964 1935 1948 0 +0.23(+0.01%)
Nov 27, 2013 1947 1947 1947 0 +4.06(+0.21%)
Nov 26, 2013 1950 1972 1919 1943 0 +10.06(+0.52%)
Nov 25, 2013 1943 1953 1924 1933 0 -8.53(-0.44%)
Nov 22, 2013 1937 1958 1918 1942 0 +11.71(+0.61%)
Nov 21, 2013 1924 1939 1914 1930 0 +12.26(+0.64%)
Nov 20, 2013 1930 1946 1909 1918 0 -14.26(-0.74%)
Nov 19, 2013 1935 1955 1913 1932 0 +2.86(+0.15%)
Nov 18, 2013 1935 1953 1915 1929 0 +1.50(+0.08%)
Nov 15, 2013 1912 1934 1900 1928 0 +16.80(+0.88%)
Nov 14, 2013 1904 1924 1890 1911 0 +29.76(+1.58%)
Nov 12, 2013 1869 1887 1860 1881 0 +10.73(+0.57%)
Nov 11, 2013 1864 1878 1853 1871 0 +2.03(+0.11%)
Nov 08, 2013 1852 1882 1844 1869 0 +15.95(+0.86%)
Nov 07, 2013 1875 1891 1842 1853 0 -14.05(-0.75%)
Nov 06, 2013 1865 1879 1846 1867 0 +15.47(+0.84%)
Nov 05, 2013 1854 1866 1829 1851 0 +2.95(+0.16%)
Nov 04, 2013 1852 1864 1832 1848 0 +1.93(+0.10%)
Nov 01, 2013 1849 1860 1830 1846 0 +2.42(+0.13%)
Oct 31, 2013 1843 1861 1830 1844 0 -1.59(-0.09%)
Oct 30, 2013 1870 1881 1832 1845 0 -29.68(-1.58%)
Oct 29, 2013 1868 1892 1855 1875 0 +8.14(+0.44%)
Oct 28, 2013 1850 1876 1844 1867 0 +12.74(+0.69%)
Oct 25, 2013 1868 1880 1836 1854 0 -5.32(-0.29%)
Oct 24, 2013 1850 1870 1841 1860 0 +4.42(+0.24%)
Oct 23, 2013 1858 1875 1837 1855 0 -18.23(-0.97%)
Oct 22, 2013 1890 1905 1853 1873 0 +1.57(+0.08%)
Oct 21, 2013 1866 1885 1854 1872 0 +8.66(+0.46%)
Oct 18, 2013 1861 1872 1848 1863 0 +9.94(+0.54%)
Oct 17, 2013 1831 1864 1822 1853 0 +6.89(+0.37%)
Oct 16, 2013 1833 1862 1821 1846 0 +22.77(+1.25%)
Oct 15, 2013 1842 1856 1818 1824 0 -31.39(-1.69%)
Oct 14, 2013 1835 1860 1825 1855 0 +11.01(+0.60%)
Oct 11, 2013 1804 1846 1798 1844 0 +43.82(+2.43%)
Oct 10, 2013 1769 1806 1763 1800 0 +46.24(+2.64%)
Oct 09, 2013 1757 1770 1739 1754 0 -0.13(-0.01%)
Oct 08, 2013 1781 1789 1747 1754 0 -26.70(-1.50%)
Oct 07, 2013 1787 1798 1763 1781 0 -20.59(-1.14%)
Oct 04, 2013 1785 1809 1778 1801 0 +14.84(+0.83%)
Oct 03, 2013 1799 1806 1774 1786 0 -13.23(-0.74%)
Oct 02, 2013 1787 1806 1776 1800 0 +7.04(+0.39%)
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.