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 30, 2016 2048 2048 2048 2048 0 -8.12(-0.40%)
Dec 29, 2016 2051 2067 2043 2056 0 +7.66(+0.37%)
Dec 28, 2016 2069 2075 2044 2048 0 -18.37(-0.89%)
Dec 27, 2016 2060 2080 2055 2066 0 +7.65(+0.37%)
Dec 23, 2016 2059 2059 2059 2059 0 +8.56(+0.42%)
Dec 22, 2016 2060 2065 2034 2050 0 -9.49(-0.46%)
Dec 21, 2016 2061 2075 2048 2060 0 -6.06(-0.29%)
Dec 20, 2016 2065 2077 2050 2066 0 +9.11(+0.44%)
Dec 19, 2016 2046 2067 2040 2057 0 +9.71(+0.47%)
Dec 16, 2016 2048 2064 2028 2047 0 +6.56(+0.32%)
Dec 15, 2016 2023 2054 2010 2040 0 +17.38(+0.86%)
Dec 14, 2016 2042 2054 2018 2023 0 -18.14(-0.89%)
Dec 13, 2016 2026 2053 2017 2041 0 +24.00(+1.19%)
Dec 12, 2016 2013 2029 2001 2017 0 -3.52(-0.17%)
Dec 09, 2016 2025 2033 2004 2021 0 -0.23(-0.01%)
Dec 08, 2016 2021 2035 2004 2021 0 -1.32(-0.07%)
Dec 07, 2016 1983 2028 1975 2022 0 +34.23(+1.72%)
Dec 06, 2016 1985 1996 1966 1988 0 +6.90(+0.35%)
Dec 05, 2016 1973 1993 1961 1981 0 +17.04(+0.87%)
Dec 02, 2016 1966 1981 1951 1964 0 -5.59(-0.28%)
Dec 01, 2016 1997 2007 1959 1970 0 -26.47(-1.33%)
Nov 30, 2016 2017 2032 1992 1996 0 -19.30(-0.96%)
Nov 29, 2016 2027 2036 2004 2015 0 -11.49(-0.57%)
Nov 28, 2016 2039 2049 2015 2027 0 +18.87(+0.94%)
Nov 25, 2016 1992 2016 1985 2008 0 +20.10(+1.01%)
Nov 23, 2016 1988 1988 1988 1988 0 -4.84(-0.24%)
Nov 22, 2016 1980 1999 1966 1993 0 +0.81(+0.04%)
Nov 21, 2016 1974 2001 1963 1992 0 +13.80(+0.70%)
Nov 18, 2016 1986 1997 1966 1978 0 -7.67(-0.39%)
Nov 17, 2016 1960 1995 1954 1986 0 +22.87(+1.17%)
Nov 16, 2016 1935 1972 1927 1963 0 +20.76(+1.07%)
Nov 15, 2016 1939 1955 1924 1942 0 +8.28(+0.43%)
Nov 14, 2016 1938 1952 1911 1934 0 -0.24(-0.01%)
Nov 11, 2016 1921 1948 1904 1934 0 +7.28(+0.38%)
Nov 10, 2016 1929 1950 1906 1927 0 +7.09(+0.37%)
Nov 09, 2016 1881 1927 1859 1920 0 -17.30(-0.89%)
Nov 08, 2016 1929 1951 1918 1937 0 +1.65(+0.09%)
Nov 07, 2016 1923 1868 1835 1935 0 +44.95(+2.38%)
Nov 04, 2016 1883 1915 1874 1890 0 -2.64(-0.14%)
Nov 03, 2016 1893 1912 1878 1893 0 -0.56(-0.03%)
Nov 02, 2016 1887 1917 1876 1894 0 +8.63(+0.46%)
Nov 01, 2016 1894 1902 1871 1885 0 -4.81(-0.25%)
Oct 31, 2016 1896 1904 1878 1890 0 +0.65(+0.03%)
Oct 28, 2016 1876 1903 1869 1889 0 +11.14(+0.59%)
Oct 27, 2016 1881 1899 1860 1878 0 -22.39(-1.18%)
Oct 26, 2016 1900 1915 1891 1900 0 -7.74(-0.41%)
Oct 25, 2016 1912 1921 1898 1908 0 -6.52(-0.34%)
Oct 24, 2016 1908 1925 1900 1915 0 +15.09(+0.79%)
Oct 21, 2016 1901 1909 1881 1900 0 -8.24(-0.43%)
Oct 20, 2016 1924 1929 1895 1908 0 -11.88(-0.62%)
Oct 19, 2016 1924 1934 1913 1920 0 +4.78(+0.25%)
Oct 18, 2016 1925 1933 1908 1915 0 +9.29(+0.49%)
Oct 17, 2016 1910 1920 1898 1906 0 -3.74(-0.20%)
Oct 14, 2016 1909 1931 1892 1909 0 -5.14(-0.27%)
Oct 13, 2016 1894 1922 1884 1914 0 +11.75(+0.62%)
Oct 12, 2016 1901 1914 1883 1903 0 +10.64(+0.56%)
Oct 11, 2016 1919 1923 1883 1892 0 -28.25(-1.47%)
Oct 10, 2016 1920 1933 1912 1920 0 +9.31(+0.49%)
Oct 07, 2016 1926 1928 1902 1911 0 -16.67(-0.86%)
Oct 06, 2016 1916 1932 1906 1928 0 +10.45(+0.55%)
Oct 05, 2016 1911 1927 1901 1917 0 +12.55(+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.