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 23, 2020 2825 2844 2798 2816 0 +12.26(+0.44%)
Dec 22, 2020 2792 2824 2775 2804 0 +5.98(+0.21%)
Dec 21, 2020 2778 2809 2732 2798 0 -25.92(-0.92%)
Dec 18, 2020 2831 2849 2794 2824 0 +7.18(+0.25%)
Dec 17, 2020 2802 2844 2785 2817 0 +42.85(+1.54%)
Dec 16, 2020 2790 2804 2753 2774 0 -9.14(-0.33%)
Dec 15, 2020 2767 2790 2737 2783 0 +38.02(+1.39%)
Dec 14, 2020 2751 2781 2729 2745 0 +4.53(+0.17%)
Dec 11, 2020 2723 2760 2710 2741 0 +10.19(+0.37%)
Dec 10, 2020 2732 2755 2706 2730 0 -17.99(-0.65%)
Dec 09, 2020 2776 2787 2730 2748 0 -27.25(-0.98%)
Dec 08, 2020 2775 2804 2749 2776 0 -4.48(-0.16%)
Dec 07, 2020 2776 2798 2753 2780 0 -8.10(-0.29%)
Dec 04, 2020 2752 2804 2733 2788 0 +44.06(+1.61%)
Dec 03, 2020 2730 2769 2716 2744 0 +11.01(+0.40%)
Dec 02, 2020 2759 2773 2717 2733 0 -24.50(-0.89%)
Dec 01, 2020 2759 2787 2738 2758 0 +12.39(+0.45%)
Nov 30, 2020 2739 2767 2700 2745 0 -4.33(-0.16%)
Nov 27, 2020 2736 2762 2724 2750 0 +11.09(+0.40%)
Nov 25, 2020 2754 2766 2713 2738 0 -7.05(-0.26%)
Nov 24, 2020 2725 2757 2699 2746 0 +43.35(+1.60%)
Nov 23, 2020 2697 2725 2670 2702 0 +18.83(+0.70%)
Nov 20, 2020 2688 2710 2667 2683 0 -8.25(-0.31%)
Nov 19, 2020 2659 2704 2637 2692 0 +35.20(+1.33%)
Nov 18, 2020 2696 2709 2649 2656 0 -42.99(-1.59%)
Nov 17, 2020 2686 2713 2666 2699 0 -12.17(-0.45%)
Nov 16, 2020 2700 2734 2666 2712 0 +41.08(+1.54%)
Nov 13, 2020 2650 2683 2633 2670 0 +45.32(+1.73%)
Nov 12, 2020 2654 2669 2605 2625 0 -38.09(-1.43%)
Nov 11, 2020 2658 2693 2627 2663 0 +35.83(+1.36%)
Nov 10, 2020 2615 2662 2584 2627 0 +1.20(+0.05%)
Nov 09, 2020 2674 2744 2616 2626 0 +41.68(+1.61%)
Nov 06, 2020 2570 2598 2546 2585 0 +29.84(+1.17%)
Nov 05, 2020 2575 2608 2530 2555 0 +9.14(+0.36%)
Nov 04, 2020 2562 2589 2517 2546 0 +21.58(+0.85%)
Nov 03, 2020 2497 2546 2486 2524 0 +56.27(+2.28%)
Nov 02, 2020 2465 2497 2434 2468 0 +21.20(+0.87%)
Oct 30, 2020 2429 2468 2404 2447 0 -2.88(-0.12%)
Oct 29, 2020 2451 2509 2400 2449 0 +20.52(+0.84%)
Oct 28, 2020 2460 2496 2413 2429 0 +2.74(+0.11%)
Oct 27, 2020 2440 2461 2411 2426 0 -9.25(-0.38%)
Oct 26, 2020 2461 2467 2407 2435 0 -53.99(-2.17%)
Oct 23, 2020 2489 2505 2466 2489 0 +11.42(+0.46%)
Oct 22, 2020 2459 2490 2435 2478 0 +22.63(+0.92%)
Oct 21, 2020 2459 2485 2444 2455 0 -4.99(-0.20%)
Oct 20, 2020 2457 2484 2440 2460 0 +21.72(+0.89%)
Oct 19, 2020 2485 2501 2432 2439 0 -45.73(-1.84%)
Oct 16, 2020 2494 2517 2474 2484 0 +0.83(+0.03%)
Oct 15, 2020 2462 2491 2446 2484 0 -10.92(-0.44%)
Oct 14, 2020 2510 2532 2478 2494 0 -18.39(-0.73%)
Oct 13, 2020 2552 2565 2500 2513 0 -33.14(-1.30%)
Oct 12, 2020 2546 2566 2519 2546 0 +24.89(+0.99%)
Oct 09, 2020 2509 2538 2489 2521 0 +34.07(+1.37%)
Oct 08, 2020 2477 2507 2460 2487 0 +37.48(+1.53%)
Oct 07, 2020 2433 2467 2416 2450 0 +40.78(+1.69%)
Oct 06, 2020 2416 2466 2388 2409 0 +1.08(+0.04%)
Oct 05, 2020 2392 2428 2375 2408 0 +43.55(+1.84%)
Oct 02, 2020 2339 2386 2327 2364 0 -15.69(-0.66%)
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.