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, 2019 2472 2492 2468 2487 0 +8.91(+0.36%)
Dec 30, 2019 2493 2498 2466 2478 0 -17.76(-0.71%)
Dec 27, 2019 2497 2507 2480 2496 0 +4.34(+0.17%)
Dec 26, 2019 2496 2504 2478 2492 0 -1.99(-0.08%)
Dec 24, 2019 2496 2502 2482 2494 0 -3.40(-0.14%)
Dec 23, 2019 2511 2518 2488 2497 0 -12.61(-0.50%)
Dec 20, 2019 2499 2517 2472 2510 0 +24.55(+0.99%)
Dec 19, 2019 2471 2496 2460 2485 0 +13.88(+0.56%)
Dec 18, 2019 2475 2495 2458 2471 0 -2.19(-0.09%)
Dec 17, 2019 2474 2488 2457 2474 0 +1.65(+0.07%)
Dec 16, 2019 2476 2493 2460 2472 0 +8.71(+0.35%)
Dec 13, 2019 2447 2475 2429 2463 0 +11.66(+0.48%)
Dec 12, 2019 2431 2461 2418 2452 0 +12.25(+0.50%)
Dec 11, 2019 2445 2454 2421 2439 0 -9.96(-0.41%)
Dec 10, 2019 2458 2469 2441 2449 0 -12.85(-0.52%)
Dec 09, 2019 2472 2483 2454 2462 0 -14.24(-0.58%)
Dec 06, 2019 2476 2491 2467 2476 0 +13.70(+0.56%)
Dec 05, 2019 2472 2478 2448 2463 0 -3.20(-0.13%)
Dec 04, 2019 2459 2478 2448 2466 0 +10.59(+0.43%)
Dec 03, 2019 2454 2466 2437 2455 0 -16.74(-0.68%)
Dec 02, 2019 2498 2504 2459 2472 0 -28.55(-1.14%)
Nov 29, 2019 2501 2514 2491 2501 0 -9.22(-0.37%)
Nov 27, 2019 2510 2517 2492 2510 0 +5.36(+0.21%)
Nov 26, 2019 2487 2514 2480 2504 0 +15.60(+0.63%)
Nov 25, 2019 2482 2500 2474 2489 0 +14.18(+0.57%)
Nov 22, 2019 2475 2491 2450 2475 0 -2.81(-0.11%)
Nov 21, 2019 2492 2498 2467 2477 0 -15.92(-0.64%)
Nov 20, 2019 2498 2514 2474 2493 0 -12.11(-0.48%)
Nov 19, 2019 2505 2522 2491 2505 0 +10.63(+0.43%)
Nov 18, 2019 2484 2504 2473 2495 0 +2.74(+0.11%)
Nov 15, 2019 2491 2500 2461 2492 0 +14.14(+0.57%)
Nov 14, 2019 2460 2487 2441 2478 0 +16.48(+0.67%)
Nov 13, 2019 2442 2475 2433 2461 0 +16.26(+0.66%)
Nov 12, 2019 2430 2456 2418 2445 0 +19.14(+0.79%)
Nov 11, 2019 2416 2438 2402 2426 0 -0.29(-0.01%)
Nov 08, 2019 2410 2436 2395 2426 0 +4.99(+0.21%)
Nov 07, 2019 2403 2445 2387 2421 0 +41.78(+1.76%)
Nov 06, 2019 2365 2391 2351 2380 0 +17.38(+0.74%)
Nov 05, 2019 2393 2408 2348 2362 0 -29.97(-1.25%)
Nov 04, 2019 2407 2420 2378 2392 0 -1.88(-0.08%)
Nov 01, 2019 2396 2409 2374 2394 0 +11.74(+0.49%)
Oct 31, 2019 2383 2419 2356 2382 0 +3.77(+0.16%)
Oct 30, 2019 2352 2393 2333 2379 0 +5.26(+0.22%)
Oct 29, 2019 2364 2399 2354 2373 0 +11.18(+0.47%)
Oct 28, 2019 2362 2374 2344 2362 0 +8.65(+0.37%)
Oct 25, 2019 2350 2373 2340 2353 0 -1.75(-0.07%)
Oct 24, 2019 2345 2365 2328 2355 0 +24.62(+1.06%)
Oct 23, 2019 2322 2343 2312 2331 0 +7.02(+0.30%)
Oct 22, 2019 2367 2380 2318 2324 0 -39.54(-1.67%)
Oct 21, 2019 2386 2397 2346 2363 0 -9.93(-0.42%)
Oct 18, 2019 2390 2395 2359 2373 0 -13.88(-0.58%)
Oct 17, 2019 2393 2405 2376 2387 0 -0.77(-0.03%)
Oct 16, 2019 2384 2400 2363 2388 0 +0.59(+0.02%)
Oct 15, 2019 2374 2403 2360 2387 0 +21.66(+0.92%)
Oct 14, 2019 2369 2383 2356 2365 0 -3.68(-0.16%)
Oct 11, 2019 2369 2395 2355 2369 0 +24.21(+1.03%)
Oct 10, 2019 2322 2358 2316 2345 0 +15.42(+0.66%)
Oct 09, 2019 2323 2341 2308 2330 0 +24.91(+1.08%)
Oct 08, 2019 2323 2336 2296 2305 0 -38.30(-1.63%)
Oct 07, 2019 2343 2357 2328 2343 0 -6.81(-0.29%)
Oct 04, 2019 2330 2358 2325 2350 0 +29.09(+1.25%)
Oct 03, 2019 2300 2326 2274 2321 0 +19.35(+0.84%)
Oct 02, 2019 2320 2332 2279 2301 0 -39.64(-1.69%)
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.