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, 2010 1555 1571 1550 1555 0 -11.91(-0.76%)
Dec 30, 2010 1551 1577 1555 1567 0 +5.01(+0.32%)
Dec 29, 2010 1548 1574 1553 1562 0 +4.47(+0.29%)
Dec 28, 2010 1534 1568 1544 1557 0 +1.35(+0.09%)
Dec 27, 2010 1528 1563 1536 1556 0 +2.60(+0.17%)
Dec 24, 2010 1546 1566 1545 1553 0 +0.05(+0.00%)
Dec 23, 2010 1545 1566 1545 1553 0 -0.70(-0.05%)
Dec 22, 2010 1551 1569 1544 1554 0 -3.46(-0.22%)
Dec 21, 2010 1545 1566 1546 1557 0 +14.28(+0.93%)
Dec 20, 2010 1550 1566 1532 1543 0 -3.30(-0.21%)
Dec 17, 2010 1534 1559 1529 1546 0 +3.35(+0.22%)
Dec 16, 2010 1509 1551 1511 1543 0 +27.61(+1.82%)
Dec 15, 2010 1511 1536 1509 1516 0 -9.92(-0.65%)
Dec 14, 2010 1517 1539 1515 1525 0 -3.84(-0.25%)
Dec 10, 2010 1508 1536 1505 1529 0 +7.30(+0.48%)
Dec 09, 2010 1513 1532 1506 1522 0 +4.10(+0.27%)
Dec 08, 2010 1512 1532 1506 1518 0 +1.57(+0.10%)
Dec 07, 2010 1518 1539 1504 1516 0 +1.76(+0.12%)
Dec 06, 2010 1499 1530 1499 1515 0 +7.37(+0.49%)
Dec 03, 2010 1493 1516 1487 1507 0 +8.17(+0.55%)
Dec 02, 2010 1479 1505 1472 1499 0 +26.31(+1.79%)
Dec 01, 2010 1461 1484 1453 1473 0 +30.83(+2.14%)
Nov 30, 2010 1437 1451 1428 1442 0 -8.98(-0.62%)
Nov 29, 2010 1451 1461 1429 1451 0 -7.43(-0.51%)
Nov 26, 2010 1458 1471 1445 1458 0 -6.53(-0.45%)
Nov 24, 2010 1449 1465 1465 1465 0 +25.01(+1.74%)
Nov 23, 2010 1447 1453 1427 1440 0 -19.55(-1.34%)
Nov 22, 2010 1440 1464 1430 1459 0 +17.25(+1.20%)
Nov 19, 2010 1439 1455 1424 1442 0 -0.88(-0.06%)
Nov 18, 2010 1436 1456 1428 1443 0 +22.75(+1.60%)
Nov 17, 2010 1423 1435 1408 1420 0 +0.37(+0.03%)
Nov 16, 2010 1438 1445 1409 1420 0 -42.32(-2.89%)
Nov 15, 2010 1472 1483 1453 1462 0 -3.07(-0.21%)
Nov 12, 2010 1468 1480 1451 1465 0 -14.25(-0.96%)
Nov 11, 2010 1483 1496 1462 1480 0 -16.08(-1.08%)
Nov 10, 2010 1476 1503 1472 1496 0 +10.32(+0.69%)
Nov 09, 2010 1485 1514 1478 1485 0 -4.94(-0.33%)
Nov 08, 2010 1474 1506 1476 1490 0 -5.30(-0.35%)
Nov 05, 2010 1478 1511 1481 1496 0 -2.44(-0.16%)
Nov 04, 2010 1474 1510 1480 1498 0 +14.95(+1.01%)
Nov 03, 2010 1469 1496 1464 1483 0 -0.45(-0.03%)
Nov 02, 2010 1469 1496 1467 1483 0 +14.34(+0.98%)
Nov 01, 2010 1456 1490 1445 1469 0 +7.73(+0.53%)
Oct 29, 2010 1450 1479 1451 1461 0 -8.55(-0.58%)
Oct 28, 2010 1464 1488 1456 1470 0 +0.35(+0.02%)
Oct 27, 2010 1453 1479 1447 1470 0 +0.50(+0.03%)
Oct 25, 2010 1471 1504 1459 1469 0 -18.93(-1.27%)
Oct 22, 2010 1459 1500 1467 1488 0 -14.97(-1.00%)
Oct 21, 2010 1499 1524 1486 1503 0 +8.89(+0.60%)
Oct 20, 2010 1476 1502 1472 1494 0 +18.81(+1.28%)
Oct 19, 2010 1483 1502 1463 1475 0 -27.98(-1.86%)
Oct 18, 2010 1490 1509 1483 1503 0 -0.72(-0.05%)
Oct 15, 2010 1495 1516 1479 1504 0 +4.73(+0.32%)
Oct 14, 2010 1483 1510 1480 1499 0 +13.64(+0.92%)
Oct 13, 2010 1470 1495 1469 1486 0 +23.42(+1.60%)
Oct 12, 2010 1444 1468 1432 1462 0 +74.59(+5.38%)
Oct 11, 2010 1383 1404 1378 1388 0 -1.56(-0.11%)
Oct 08, 2010 1382 1396 1371 1389 0 +7.74(+0.56%)
Oct 07, 2010 1384 1397 1367 1381 0 -5.58(-0.40%)
Oct 06, 2010 1397 1412 1376 1387 0 -14.40(-1.03%)
Oct 05, 2010 1391 1408 1379 1401 0 +24.87(+1.81%)
Oct 04, 2010 1393 1401 1365 1377 0 -16.25(-1.17%)
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.