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 (%)
Apr 30, 2009 946.55 964.00 930.15 942.30 0 +0.21(+0.02%)
Apr 29, 2009 927.51 957.54 917.25 942.09 0 +23.50(+2.56%)
Apr 28, 2009 910.84 932.66 898.85 918.59 0 +0.85(+0.09%)
Apr 27, 2009 908.53 936.33 898.77 917.75 0 -8.14(-0.88%)
Apr 24, 2009 914.61 941.74 897.05 925.89 0 +15.09(+1.66%)
Apr 23, 2009 912.63 932.39 890.52 910.80 0 -2.34(-0.26%)
Apr 22, 2009 903.83 933.66 893.41 913.14 0 +4.31(+0.47%)
Apr 21, 2009 891.88 916.11 884.83 908.83 0 +13.68(+1.53%)
Apr 20, 2009 915.28 922.68 883.62 895.15 0 -27.95(-3.03%)
Apr 17, 2009 922.81 936.85 900.69 923.10 0 +0.09(+0.01%)
Apr 16, 2009 905.08 930.42 893.61 923.01 0 +24.43(+2.72%)
Apr 15, 2009 899.66 917.28 880.89 898.58 0 -9.44(-1.04%)
Apr 14, 2009 916.44 931.04 896.98 908.01 0 -17.05(-1.84%)
Apr 13, 2009 922.67 935.62 906.25 925.06 0 -5.44(-0.58%)
Apr 10, 2009 913.76 941.37 895.73 930.50 0 +0.00(+0.00%)
Apr 09, 2009 913.76 941.37 895.73 930.50 0 +25.08(+2.77%)
Apr 08, 2009 890.41 919.16 878.14 905.42 0 +24.04(+2.73%)
Apr 07, 2009 893.36 902.93 873.16 881.38 0 -25.15(-2.77%)
Apr 06, 2009 909.35 918.80 883.54 906.53 0 -6.63(-0.73%)
Apr 03, 2009 895.21 921.67 882.93 913.16 0 +15.57(+1.73%)
Apr 02, 2009 876.22 918.33 869.03 897.59 0 +35.42(+4.11%)
Apr 01, 2009 849.16 874.28 830.56 862.17 0 +10.89(+1.28%)
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%)
Jan 01, 2009 847.50 879.06 838.07 870.02 0 +0.00(+0.00%)
Dec 31, 2008 847.50 879.06 838.07 870.02 0 +14.95(+1.75%)
Dec 30, 2008 845.97 863.56 829.07 855.08 0 +14.97(+1.78%)
Dec 29, 2008 839.94 855.78 813.07 840.10 0 +1.56(+0.19%)
Dec 26, 2008 837.13 852.89 823.98 838.54 0 +0.89(+0.11%)
Dec 25, 2008 845.79 855.13 824.58 837.65 0 +0.00(+0.00%)
Dec 24, 2008 845.79 855.13 824.58 837.65 0 -1.27(-0.15%)
Dec 23, 2008 838.01 868.83 818.02 838.92 0 -3.91(-0.46%)
Dec 22, 2008 854.61 868.36 817.04 842.83 0 -17.83(-2.07%)
Dec 19, 2008 836.48 875.87 825.82 860.66 0 +21.66(+2.58%)
Dec 18, 2008 843.74 870.66 816.87 839.00 0 +5.97(+0.72%)
Dec 17, 2008 820.63 845.69 810.68 833.03 0 -6.06(-0.72%)
Dec 16, 2008 821.19 845.86 794.55 839.09 0 +26.22(+3.23%)
Dec 15, 2008 831.32 843.19 800.07 812.87 0 -20.67(-2.48%)
Dec 12, 2008 808.03 842.11 788.76 833.54 0 +17.68(+2.17%)
Dec 11, 2008 840.45 860.39 808.28 815.85 0 -31.65(-3.73%)
Dec 10, 2008 841.95 862.87 821.89 847.50 0 +9.14(+1.09%)
Dec 09, 2008 826.66 869.11 813.66 838.36 0 -2.76(-0.33%)
Dec 08, 2008 812.80 856.56 803.22 841.13 0 +39.30(+4.90%)
Dec 05, 2008 757.45 811.36 737.36 801.83 0 +36.16(+4.72%)
Dec 04, 2008 804.33 820.73 751.81 765.66 0 -45.88(-5.65%)
Dec 03, 2008 787.68 821.63 767.32 811.54 0 +11.20(+1.40%)
Dec 02, 2008 791.07 818.53 769.41 800.34 0 +18.95(+2.42%)
Dec 01, 2008 842.05 852.08 777.14 781.39 0 -77.31(-9.00%)
Nov 28, 2008 836.05 866.89 825.55 858.70 0 +16.61(+1.97%)
Nov 27, 2008 788.38 850.07 773.21 842.09 0 +0.00(+0.00%)
Nov 26, 2008 788.38 850.07 773.21 842.09 0 +44.60(+5.59%)
Nov 25, 2008 809.11 822.58 771.14 797.49 0 -7.32(-0.91%)
Nov 24, 2008 754.20 817.73 738.43 804.82 0 +63.10(+8.51%)
Nov 21, 2008 699.69 752.28 672.43 741.72 0 +51.65(+7.49%)
Nov 20, 2008 725.94 747.50 681.48 690.07 0 -41.00(-5.61%)
Nov 19, 2008 767.48 788.05 725.56 731.07 0 -40.98(-5.31%)
Nov 18, 2008 768.69 795.11 741.78 772.05 0 +0.17(+0.02%)
Nov 17, 2008 774.81 805.21 756.14 771.87 0 -12.38(-1.58%)
Nov 14, 2008 811.75 839.83 759.57 784.25 0 -51.66(-6.18%)
Nov 13, 2008 780.98 844.28 737.18 835.91 0 +58.93(+7.58%)
Nov 12, 2008 797.73 821.01 767.06 776.98 0 -40.10(-4.91%)
Nov 11, 2008 827.18 843.67 797.52 817.08 0 -21.62(-2.58%)
Nov 10, 2008 856.73 877.45 824.05 838.71 0 -2.70(-0.32%)
Nov 07, 2008 822.58 855.65 808.07 841.40 0 +25.38(+3.11%)
Nov 06, 2008 843.30 860.60 804.71 816.03 0 -45.95(-5.33%)
Nov 05, 2008 891.78 909.10 852.37 861.98 0 -39.27(-4.36%)
Nov 04, 2008 881.46 913.69 847.69 901.25 0 +38.66(+4.48%)
Nov 03, 2008 881.15 898.31 840.86 862.59 0 +0.52(+0.06%)
Oct 31, 2008 840.01 896.73 819.16 862.07 0 +19.39(+2.30%)
Oct 30, 2008 837.22 863.22 811.41 842.68 0 +30.18(+3.71%)
Oct 29, 2008 821.81 848.76 782.17 812.51 0 -9.95(-1.21%)
Oct 28, 2008 763.29 833.82 736.09 822.46 0 +78.40(+10.54%)
Oct 27, 2008 763.73 784.73 736.43 744.06 0 -34.05(-4.38%)
Oct 24, 2008 772.03 812.74 753.65 778.11 0 -51.29(-6.18%)
Oct 23, 2008 847.50 863.92 799.91 829.40 0 -17.78(-2.10%)
Oct 22, 2008 864.77 885.19 830.20 847.17 0 -35.04(-3.97%)
Oct 21, 2008 896.96 919.85 874.38 882.21 0 -24.40(-2.69%)
Oct 20, 2008 881.88 921.81 865.98 906.62 0 +35.30(+4.05%)
Oct 17, 2008 834.14 906.62 809.01 871.31 0 +16.27(+1.90%)
Oct 16, 2008 833.09 868.23 780.15 855.04 0 +22.46(+2.70%)
Oct 15, 2008 890.32 905.88 826.14 832.58 0 -76.11(-8.38%)
Oct 14, 2008 960.13 983.54 887.21 908.70 0 -25.14(-2.69%)
Oct 13, 2008 866.54 946.64 845.33 933.84 0 +103.69(+12.49%)
Oct 10, 2008 810.11 867.84 753.89 830.14 0 -11.08(-1.32%)
Oct 09, 2008 897.92 924.88 835.44 841.23 0 -55.42(-6.18%)
Oct 08, 2008 893.88 942.59 857.77 896.64 0 -8.60(-0.95%)
Oct 07, 2008 960.35 978.20 897.93 905.24 0 -53.83(-5.61%)
Oct 06, 2008 982.48 998.37 902.53 959.08 0 -46.71(-4.64%)
Oct 03, 2008 1031 1066 992.51 1006 0 -10.61(-1.04%)
Oct 02, 2008 1054 1067 1010 1016 0 -43.10(-4.07%)
Oct 01, 2008 1071 1087 1045 1060 0 -21.81(-2.02%)
Sep 30, 2008 1058 1090 1028 1081 0 +47.18(+4.56%)
Sep 29, 2008 1107 1116 1013 1034 0 -90.44(-8.04%)
Sep 26, 2008 1104 1151 1089 1125 0 -1.19(-0.11%)
Sep 25, 2008 1107 1142 1090 1126 0 +19.45(+1.76%)
Sep 24, 2008 1108 1130 1086 1106 0 -3.96(-0.36%)
Sep 23, 2008 1126 1149 1101 1110 0 -17.36(-1.54%)
Sep 22, 2008 1167 1186 1115 1128 0 -53.58(-4.54%)
Sep 19, 2008 1169 1226 1128 1181 0 +51.29(+4.54%)
Sep 18, 2008 1110 1158 1068 1130 0 +33.80(+3.08%)
Sep 17, 2008 1122 1150 1082 1096 0 -51.57(-4.49%)
Sep 16, 2008 1125 1162 1101 1148 0 +10.88(+0.96%)
Sep 15, 2008 1156 1177 1124 1137 0 -46.72(-3.95%)
Sep 12, 2008 1179 1197 1158 1184 0 -0.53(-0.04%)
Sep 11, 2008 1179 1201 1155 1184 0 -11.09(-0.93%)
Sep 10, 2008 1200 1215 1178 1195 0 +3.38(+0.28%)
Sep 09, 2008 1219 1235 1185 1192 0 -28.00(-2.30%)
Sep 08, 2008 1210 1236 1192 1220 0 +24.94(+2.09%)
Sep 05, 2008 1195 1206 1172 1195 0 -7.20(-0.60%)
Sep 04, 2008 1224 1236 1192 1202 0 -30.73(-2.49%)
Sep 03, 2008 1230 1249 1212 1233 0 -0.90(-0.07%)
Sep 02, 2008 1241 1261 1219 1234 0 +4.40(+0.36%)
Sep 01, 2008 1236 1247 1214 1229 0 +0.00(+0.00%)
Aug 29, 2008 1236 1247 1214 1229 0 -11.34(-0.91%)
Aug 28, 2008 1232 1251 1222 1241 0 +11.28(+0.92%)
Aug 27, 2008 1216 1239 1207 1229 0 +15.56(+1.28%)
Aug 26, 2008 1212 1228 1199 1214 0 +2.84(+0.23%)
Aug 25, 2008 1231 1240 1203 1211 0 -28.42(-2.29%)
Aug 22, 2008 1230 1248 1219 1239 0 +17.36(+1.42%)
Aug 21, 2008 1215 1238 1201 1222 0 -4.79(-0.39%)
Aug 20, 2008 1222 1242 1206 1227 0 +3.63(+0.30%)
Aug 19, 2008 1230 1248 1210 1223 0 -17.96(-1.45%)
Aug 18, 2008 1258 1269 1229 1241 0 -15.69(-1.25%)
Aug 15, 2008 1263 1275 1236 1257 0 +0.10(+0.01%)
Aug 14, 2008 1229 1268 1221 1257 0 +20.03(+1.62%)
Aug 13, 2008 1237 1253 1218 1237 0 -4.74(-0.38%)
Aug 12, 2008 1243 1257 1224 1241 0 -8.26(-0.66%)
Aug 11, 2008 1231 1264 1220 1250 0 +13.59(+1.10%)
Aug 08, 2008 1206 1247 1196 1236 0 +27.71(+2.29%)
Aug 07, 2008 1212 1229 1194 1208 0 -15.70(-1.28%)
Aug 06, 2008 1202 1233 1187 1224 0 +19.15(+1.59%)
Aug 05, 2008 1189 1214 1175 1205 0 +29.19(+2.48%)
Aug 04, 2008 1184 1201 1160 1176 0 -12.07(-1.02%)
Aug 01, 2008 1187 1204 1156 1188 0 +7.42(+0.63%)
Jul 31, 2008 1169 1202 1152 1180 0 +2.28(+0.19%)
Jul 30, 2008 1175 1197 1153 1178 0 +11.70(+1.00%)
Jul 29, 2008 1164 1176 1137 1166 0 +23.34(+2.04%)
Jul 28, 2008 1163 1176 1134 1143 0 -20.15(-1.73%)
Jul 25, 2008 1160 1184 1145 1163 0 +8.54(+0.74%)
Jul 24, 2008 1187 1196 1146 1155 0 -33.70(-2.84%)
Jul 23, 2008 1185 1209 1162 1188 0 +2.44(+0.21%)
Jul 22, 2008 1161 1194 1151 1186 0 +21.79(+1.87%)
Jul 21, 2008 1170 1187 1146 1164 0 -9.47(-0.81%)
Jul 18, 2008 1170 1193 1149 1174 0 -7.64(-0.65%)
Jul 17, 2008 1171 1196 1151 1181 0 +12.09(+1.03%)
Jul 16, 2008 1136 1175 1119 1169 0 +28.21(+2.47%)
Jul 15, 2008 1133 1161 1106 1141 0 -2.91(-0.25%)
Jul 14, 2008 1166 1177 1131 1144 0 -17.05(-1.47%)
Jul 11, 2008 1162 1184 1132 1161 0 -20.37(-1.72%)
Jul 10, 2008 1186 1202 1158 1181 0 -3.55(-0.30%)
Jul 09, 2008 1198 1224 1179 1185 0 -14.92(-1.24%)
Jul 08, 2008 1177 1207 1161 1200 0 +16.48(+1.39%)
Jul 07, 2008 1189 1215 1164 1183 0 -3.14(-0.26%)
Jul 04, 2008 1192 1211 1170 1186 0 +0.00(+0.00%)
Jul 03, 2008 1192 1211 1170 1186 0 -2.92(-0.25%)
Jul 02, 2008 1206 1225 1178 1189 0 -8.51(-0.71%)
Jul 01, 2008 1187 1213 1165 1198 0 -3.89(-0.32%)
Jun 30, 2008 1211 1228 1187 1202 0 -6.37(-0.53%)
Jun 27, 2008 1207 1226 1186 1208 0 -0.16(-0.01%)
Jun 26, 2008 1233 1244 1200 1208 0 -39.61(-3.17%)
Jun 25, 2008 1235 1265 1224 1248 0 +16.33(+1.33%)
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.