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 29, 2018 2163 2163 2163 2163 0 +27.48(+1.29%)
Mar 28, 2018 2149 2164 2123 2136 0 -6.89(-0.32%)
Mar 27, 2018 2189 2203 2129 2142 0 -37.51(-1.72%)
Mar 26, 2018 2148 2187 2130 2180 0 +60.05(+2.83%)
Mar 23, 2018 2170 2192 2116 2120 0 -47.92(-2.21%)
Mar 22, 2018 2205 2221 2164 2168 0 -58.09(-2.61%)
Mar 21, 2018 2229 2251 2210 2226 0 -1.72(-0.08%)
Mar 20, 2018 2226 2244 2208 2228 0 -186.34(-7.72%)
Mar 19, 2018 2435 2454 2387 2414 0 -31.38(-1.28%)
Mar 16, 2018 2447 2462 2432 2445 0 +0.99(+0.04%)
Mar 15, 2018 2428 2466 2421 2444 0 +10.57(+0.43%)
Mar 14, 2018 2452 2465 2420 2434 0 -13.09(-0.53%)
Mar 13, 2018 2460 2468 2439 2447 0 -5.92(-0.24%)
Mar 12, 2018 2457 2476 2436 2453 0 -5.96(-0.24%)
Mar 09, 2018 2437 2465 2426 2459 0 +34.72(+1.43%)
Mar 08, 2018 2416 2435 2397 2424 0 +13.49(+0.56%)
Mar 07, 2018 2404 2420 2391 2411 0 +8.36(+0.35%)
Mar 06, 2018 2402 2414 2376 2402 0 +6.37(+0.27%)
Mar 05, 2018 2350 2407 2342 2396 0 +31.32(+1.32%)
Mar 02, 2018 2331 2370 2315 2365 0 +17.98(+0.77%)
Mar 01, 2018 2380 2392 2326 2347 0 -31.39(-1.32%)
Feb 28, 2018 2407 2424 2373 2378 0 -18.03(-0.75%)
Feb 27, 2018 2419 2443 2390 2396 0 -17.15(-0.71%)
Feb 26, 2018 2420 2434 2397 2413 0 +4.27(+0.18%)
Feb 23, 2018 2388 2413 2365 2409 0 +36.84(+1.55%)
Feb 22, 2018 2367 2377 2361 2372 0 +5.18(+0.22%)
Feb 21, 2018 2373 2413 2356 2367 0 -3.02(-0.13%)
Feb 20, 2018 2367 2393 2353 2370 0 -7.71(-0.32%)
Feb 16, 2018 2378 2378 2378 2378 0 +10.34(+0.44%)
Feb 15, 2018 2336 2372 2321 2367 0 +43.95(+1.89%)
Feb 14, 2018 2282 2330 2267 2323 0 +28.30(+1.23%)
Feb 13, 2018 2287 2301 2277 2295 0 +12.20(+0.53%)
Feb 12, 2018 2274 2307 2260 2283 0 +18.87(+0.83%)
Feb 09, 2018 2240 2285 2200 2264 0 +45.68(+2.06%)
Feb 08, 2018 2242 2280 2214 2218 0 -42.88(-1.90%)
Feb 07, 2018 2254 2305 2243 2261 0 +18.59(+0.83%)
Feb 06, 2018 2206 2257 2177 2242 0 -20.02(-0.88%)
Feb 05, 2018 2323 2339 2243 2263 0 -64.42(-2.77%)
Feb 02, 2018 2341 2369 2323 2327 0 -42.11(-1.78%)
Feb 01, 2018 2380 2396 2347 2369 0 -21.83(-0.91%)
Jan 31, 2018 2382 2419 2359 2391 0 +8.94(+0.38%)
Jan 30, 2018 2386 2404 2376 2382 0 -4.77(-0.20%)
Jan 29, 2018 2392 2406 2376 2387 0 -13.41(-0.56%)
Jan 26, 2018 2386 2406 2370 2400 0 +24.45(+1.03%)
Jan 25, 2018 2383 2396 2361 2376 0 -2.03(-0.09%)
Jan 24, 2018 2393 2405 2367 2378 0 -7.26(-0.30%)
Jan 23, 2018 2373 2398 2365 2385 0 -0.11(-0.00%)
Jan 22, 2018 2369 2395 2359 2385 0 +13.06(+0.55%)
Jan 19, 2018 2367 2387 2350 2372 0 +10.33(+0.44%)
Jan 18, 2018 2372 2387 2349 2362 0 -3.26(-0.14%)
Jan 17, 2018 2350 2376 2336 2365 0 +27.37(+1.17%)
Jan 16, 2018 2343 2361 2323 2338 0 +9.73(+0.42%)
Jan 12, 2018 2328 2328 2328 2328 0 +16.12(+0.70%)
Jan 11, 2018 2307 2320 2290 2312 0 +2.17(+0.09%)
Jan 10, 2018 2309 2319 2291 2310 0 -1.97(-0.09%)
Jan 09, 2018 2301 2322 2290 2312 0 +9.63(+0.42%)
Jan 08, 2018 2296 2311 2284 2302 0 +3.55(+0.15%)
Jan 05, 2018 2299 2311 2278 2298 0 +6.56(+0.29%)
Jan 04, 2018 2277 2303 2271 2292 0 +23.55(+1.04%)
Jan 03, 2018 2257 2279 2245 2268 0 +14.56(+0.65%)
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.