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 (%)
Mar 31, 2009 851.33 872.63 836.98 851.28 0 +9.27(+1.10%)
Mar 30, 2009 839.16 851.92 820.58 842.01 0 -11.23(-1.32%)
Mar 27, 2009 860.93 878.29 844.45 853.25 0 -33.91(-3.82%)
Mar 26, 2009 866.30 891.84 851.62 887.15 0 +30.61(+3.57%)
Mar 25, 2009 847.49 873.35 828.24 856.54 0 +7.90(+0.93%)
Mar 24, 2009 856.39 872.56 838.31 848.64 0 -24.80(-2.84%)
Mar 23, 2009 850.61 876.76 840.07 873.44 0 +53.89(+6.58%)
Mar 20, 2009 837.15 853.16 808.54 819.56 0 -19.47(-2.32%)
Mar 19, 2009 851.86 859.83 825.55 839.02 0 -4.65(-0.55%)
Mar 18, 2009 821.09 851.01 807.19 843.67 0 +20.14(+2.45%)
Mar 17, 2009 802.35 826.58 787.96 823.53 0 +24.01(+3.00%)
Mar 16, 2009 813.84 824.55 791.87 799.52 0 -6.42(-0.80%)
Mar 13, 2009 803.94 819.76 783.63 805.94 0 +5.98(+0.75%)
Mar 12, 2009 758.84 804.48 750.59 799.96 0 +31.43(+4.09%)
Mar 11, 2009 773.89 792.73 752.15 768.53 0 -0.85(-0.11%)
Mar 10, 2009 736.37 775.30 725.14 769.38 0 +41.32(+5.67%)
Mar 09, 2009 733.30 752.18 717.10 728.07 0 -13.00(-1.75%)
Mar 06, 2009 732.69 756.42 717.13 741.07 0 +4.57(+0.62%)
Mar 05, 2009 743.27 763.30 723.29 736.50 0 -24.82(-3.26%)
Mar 04, 2009 748.73 776.07 735.26 761.32 0 +23.81(+3.23%)
Mar 03, 2009 744.36 761.80 723.09 737.51 0 -1.35(-0.18%)
Mar 02, 2009 756.97 769.76 731.99 738.86 0 -33.02(-4.28%)
Feb 27, 2009 772.00 793.63 756.17 771.88 0 -2.46(-0.32%)
Feb 26, 2009 791.91 802.28 766.42 774.34 0 -16.16(-2.04%)
Feb 25, 2009 790.55 807.24 771.28 790.50 0 -7.58(-0.95%)
Feb 24, 2009 781.05 805.08 768.10 798.08 0 +21.49(+2.77%)
Feb 23, 2009 807.31 818.42 770.70 776.59 0 -27.21(-3.39%)
Feb 20, 2009 802.35 818.19 785.08 803.80 0 -4.91(-0.61%)
Feb 19, 2009 828.54 837.71 802.93 808.71 0 -8.82(-1.08%)
Feb 18, 2009 819.02 833.26 800.33 817.53 0 +0.20(+0.02%)
Feb 17, 2009 831.08 840.99 798.61 817.33 0 -36.87(-4.32%)
Feb 16, 2009 855.04 872.20 835.38 854.20 0 +0.00(+0.00%)
Feb 13, 2009 855.05 872.21 835.38 854.20 0 -1.99(-0.23%)
Feb 12, 2009 833.76 863.43 821.71 856.18 0 +8.04(+0.95%)
Feb 11, 2009 849.18 864.85 830.21 848.14 0 +6.46(+0.77%)
Feb 10, 2009 872.84 883.52 836.10 841.69 0 -35.91(-4.09%)
Feb 09, 2009 879.52 891.85 863.99 877.59 0 -5.22(-0.59%)
Feb 06, 2009 859.83 889.49 846.00 882.81 0 +26.26(+3.07%)
Feb 05, 2009 832.56 865.47 820.76 856.55 0 +16.14(+1.92%)
Feb 04, 2009 848.63 866.29 826.04 840.41 0 -8.13(-0.96%)
Feb 03, 2009 843.03 862.71 822.58 848.54 0 +22.43(+2.72%)
Feb 02, 2009 811.68 838.19 801.76 826.11 0 +4.01(+0.49%)
Jan 30, 2009 839.08 857.00 813.91 822.10 0 -14.67(-1.75%)
Jan 29, 2009 833.26 865.78 816.69 836.76 0 -24.03(-2.79%)
Jan 28, 2009 851.57 878.52 840.15 860.80 0 +22.92(+2.74%)
Jan 27, 2009 832.87 852.69 816.76 837.88 0 +5.65(+0.68%)
Jan 26, 2009 824.32 851.77 810.92 832.24 0 +12.46(+1.52%)
Jan 23, 2009 799.45 831.48 789.07 819.77 0 +6.37(+0.78%)
Jan 22, 2009 815.42 833.71 790.54 813.40 0 -27.75(-3.30%)
Jan 21, 2009 830.06 851.23 806.25 841.15 0 +16.04(+1.94%)
Jan 20, 2009 865.52 874.90 815.55 825.11 0 -42.51(-4.90%)
Jan 19, 2009 875.80 885.77 842.78 867.62 0 +0.00(+0.00%)
Jan 16, 2009 875.80 885.77 842.78 867.62 0 +2.18(+0.25%)
Jan 15, 2009 853.25 876.59 826.96 865.44 0 +13.18(+1.55%)
Jan 14, 2009 868.31 883.08 842.34 852.26 0 -31.56(-3.57%)
Jan 13, 2009 872.53 894.88 860.51 883.82 0 +16.45(+1.90%)
Jan 12, 2009 881.88 895.47 855.95 867.38 0 -21.34(-2.40%)
Jan 09, 2009 911.52 923.73 872.79 888.72 0 -17.02(-1.88%)
Jan 08, 2009 900.32 915.75 881.17 905.74 0 +5.16(+0.57%)
Jan 07, 2009 895.24 922.44 879.00 900.58 0 -15.21(-1.66%)
Jan 06, 2009 909.02 930.92 889.02 915.78 0 +18.86(+2.10%)
Jan 05, 2009 893.08 915.95 873.98 896.93 0 -0.57(-0.06%)
Jan 02, 2009 872.85 904.99 860.04 897.50 0 +27.47(+3.16%)
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.