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 (%)
Feb 27, 2015 1983 1993 1962 1970 0 -15.58(-0.78%)
Feb 26, 2015 1989 1996 1980 1985 0 -2.51(-0.13%)
Feb 25, 2015 1980 1997 1971 1988 0 +9.45(+0.48%)
Feb 24, 2015 1971 1986 1960 1978 0 +6.41(+0.33%)
Feb 23, 2015 1975 1988 1957 1972 0 -10.28(-0.52%)
Feb 20, 2015 1964 1987 1948 1982 0 +14.39(+0.73%)
Feb 19, 2015 1955 1975 1940 1968 0 +10.38(+0.53%)
Feb 18, 2015 1945 1968 1934 1957 0 +5.19(+0.27%)
Feb 17, 2015 1958 1968 1938 1952 0 -14.83(-0.75%)
Feb 13, 2015 1967 1967 1967 1967 0 +18.02(+0.92%)
Feb 12, 2015 1928 1954 1921 1949 0 +31.02(+1.62%)
Feb 11, 2015 1912 1928 1905 1918 0 +5.87(+0.31%)
Feb 10, 2015 1901 1919 1888 1912 0 +16.84(+0.89%)
Feb 09, 2015 1894 1913 1879 1895 0 -5.94(-0.31%)
Feb 06, 2015 1913 1922 1887 1901 0 -8.73(-0.46%)
Feb 05, 2015 1892 1921 1874 1910 0 +22.16(+1.17%)
Feb 04, 2015 1883 1916 1864 1888 0 +23.46(+1.26%)
Feb 03, 2015 1846 1872 1827 1864 0 +28.14(+1.53%)
Feb 02, 2015 1823 1841 1798 1836 0 +17.39(+0.96%)
Jan 30, 2015 1843 1856 1806 1819 0 -35.24(-1.90%)
Jan 29, 2015 1841 1860 1822 1854 0 +9.81(+0.53%)
Jan 28, 2015 1863 1877 1833 1844 0 -6.24(-0.34%)
Jan 27, 2015 1847 1869 1830 1851 0 -15.94(-0.85%)
Jan 26, 2015 1852 1876 1838 1866 0 +9.13(+0.49%)
Jan 23, 2015 1858 1874 1841 1857 0 -3.88(-0.21%)
Jan 22, 2015 1842 1865 1828 1861 0 +46.47(+2.56%)
Jan 21, 2015 1805 1819 1792 1815 0 +0.19(+0.01%)
Jan 20, 2015 1814 1830 1791 1815 0 +0.62(+0.03%)
Jan 16, 2015 1772 1821 1761 1814 0 +49.90(+2.83%)
Jan 15, 2015 1764 1767 1755 1764 0 -13.31(-0.75%)
Jan 14, 2015 1767 1788 1751 1777 0 -9.48(-0.53%)
Jan 13, 2015 1787 1787 1787 1787 0 +13.45(+0.76%)
Jan 12, 2015 1776 1786 1759 1773 0 +0.02(+0.00%)
Jan 09, 2015 1787 1795 1761 1773 0 -6.27(-0.35%)
Jan 08, 2015 1760 1789 1753 1780 0 +32.09(+1.84%)
Jan 07, 2015 1729 1752 1717 1748 0 +25.07(+1.46%)
Jan 06, 2015 1747 1755 1708 1722 0 -23.39(-1.34%)
Jan 05, 2015 1765 1777 1735 1746 0 -17.84(-1.01%)
Jan 02, 2015 1778 1796 1748 1764 0 -7.08(-0.40%)
Dec 31, 2014 1771 1771 1771 1771 0 -17.19(-0.96%)
Dec 30, 2014 1798 1807 1781 1788 0 -15.27(-0.85%)
Dec 29, 2014 1809 1819 1796 1803 0 -9.73(-0.54%)
Dec 26, 2014 1821 1829 1807 1813 0 -2.87(-0.16%)
Dec 24, 2014 1816 1816 1816 1816 0 -0.32(-0.02%)
Dec 23, 2014 1824 1836 1808 1816 0 +0.31(+0.02%)
Dec 22, 2014 1799 1820 1795 1816 0 +19.63(+1.09%)
Dec 19, 2014 1801 1822 1786 1796 0 -6.22(-0.35%)
Dec 18, 2014 1779 1808 1766 1802 0 +46.11(+2.63%)
Dec 17, 2014 1734 1763 1721 1756 0 +22.52(+1.30%)
Dec 16, 2014 1734 1763 1733 1734 0 +1.25(+0.07%)
Dec 15, 2014 1736 1752 1716 1733 0 +1.86(+0.11%)
Dec 12, 2014 1750 1770 1726 1731 0 -40.14(-2.27%)
Dec 11, 2014 1779 1799 1763 1771 0 +5.57(+0.32%)
Dec 10, 2014 1794 1804 1761 1765 0 -36.82(-2.04%)
Dec 09, 2014 1789 1809 1774 1802 0 -6.69(-0.37%)
Dec 08, 2014 1820 1835 1797 1809 0 -22.37(-1.22%)
Dec 05, 2014 1831 1840 1813 1831 0 -1.79(-0.10%)
Dec 04, 2014 1842 1852 1823 1833 0 -10.29(-0.56%)
Dec 03, 2014 1834 1849 1822 1843 0 +7.43(+0.40%)
Dec 02, 2014 1835 1846 1821 1836 0 +5.09(+0.28%)
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.