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, 2010 1493 1573 1527 1533 0 -37.28(-2.37%)
Apr 29, 2010 1556 1581 1540 1570 0 +16.15(+1.04%)
Apr 28, 2010 1491 1574 1540 1554 0 -5.65(-0.36%)
Apr 27, 2010 1518 1604 1553 1560 0 -37.36(-2.34%)
Apr 26, 2010 1520 1611 1582 1597 0 +3.03(+0.19%)
Apr 23, 2010 1539 1621 1572 1594 0 -10.16(-0.63%)
Apr 22, 2010 1508 1610 1568 1604 0 +14.68(+0.92%)
Apr 21, 2010 1517 1598 1575 1589 0 +1.01(+0.06%)
Apr 20, 2010 1504 1594 1567 1588 0 +20.31(+1.30%)
Apr 19, 2010 1495 1582 1549 1568 0 -9.58(-0.61%)
Apr 16, 2010 1523 1604 1568 1578 0 -21.55(-1.35%)
Apr 15, 2010 1522 1607 1582 1599 0 +3.53(+0.22%)
Apr 14, 2010 1511 1601 1573 1596 0 +21.03(+1.34%)
Apr 13, 2010 1498 1589 1558 1575 0 +7.60(+0.48%)
Apr 12, 2010 1495 1576 1556 1567 0 -0.22(-0.01%)
Apr 09, 2010 1484 1570 1547 1567 0 +14.76(+0.95%)
Apr 08, 2010 1473 1560 1535 1553 0 -0.82(-0.05%)
Apr 07, 2010 1568 1578 1541 1553 0 -19.83(-1.26%)
Apr 06, 2010 1509 1592 1561 1573 0 -9.63(-0.61%)
Apr 05, 2010 1491 1590 1557 1583 0 +23.17(+1.49%)
Apr 01, 2010 1560 1560 1560 0 +12.95(+0.84%)
Mar 31, 2010 1549 1562 1537 1547 0 -7.20(-0.46%)
Mar 30, 2010 1546 1561 1534 1554 0 +4.91(+0.32%)
Mar 29, 2010 1549 1563 1536 1549 0 +7.93(+0.51%)
Mar 26, 2010 1475 1568 1529 1541 0 +2.15(+0.14%)
Mar 25, 2010 1481 1566 1534 1539 0 -7.92(-0.51%)
Mar 24, 2010 1497 1577 1543 1547 0 -22.33(-1.42%)
Mar 23, 2010 1495 1577 1548 1569 0 +9.37(+0.60%)
Mar 22, 2010 1471 1569 1532 1560 0 +11.88(+0.77%)
Mar 19, 2010 1502 1581 1536 1548 0 -19.73(-1.26%)
Mar 18, 2010 1572 1581 1556 1568 0 -6.96(-0.44%)
Mar 17, 2010 1485 1585 1552 1575 0 +19.37(+1.25%)
Mar 16, 2010 1480 1563 1542 1555 0 +2.73(+0.18%)
Mar 15, 2010 1527 1558 1539 1553 0 +8.53(+0.55%)
Mar 12, 2010 1530 1556 1533 1544 0 +1.25(+0.08%)
Mar 11, 2010 1519 1549 1525 1543 0 +3.55(+0.23%)
Mar 10, 2010 1511 1547 1521 1539 0 +6.50(+0.42%)
Mar 09, 2010 1503 1545 1517 1533 0 +9.48(+0.62%)
Mar 08, 2010 1531 1540 1510 1523 0 +3.58(+0.24%)
Mar 05, 2010 1484 1528 1492 1520 0 +24.71(+1.65%)
Mar 04, 2010 1428 1509 1481 1495 0 -3.02(-0.20%)
Mar 03, 2010 1435 1518 1488 1498 0 -6.50(-0.43%)
Mar 02, 2010 1426 1517 1491 1504 0 +10.81(+0.72%)
Mar 01, 2010 1392 1498 1459 1494 0 +34.74(+2.38%)
Feb 26, 2010 1432 1469 1438 1459 0 +6.71(+0.46%)
Feb 25, 2010 1423 1462 1423 1452 0 -0.04(-0.00%)
Feb 24, 2010 1408 1459 1428 1452 0 +18.06(+1.26%)
Feb 23, 2010 1417 1453 1424 1434 0 -11.14(-0.77%)
Feb 22, 2010 1429 1461 1436 1445 0 -0.10(-0.01%)
Feb 19, 2010 1421 1460 1429 1445 0 +1.52(+0.11%)
Feb 18, 2010 1411 1453 1425 1444 0 +0.94(+0.07%)
Feb 17, 2010 1418 1456 1430 1443 0 +1.54(+0.11%)
Feb 16, 2010 1406 1448 1418 1441 0 +25.65(+1.81%)
Feb 12, 2010 9.095 1416 1416 1416 0 +2.39(+0.17%)
Feb 11, 2010 1367 1419 1378 1413 0 +20.94(+1.50%)
Feb 10, 2010 1364 1401 1376 1392 0 -1.38(-0.10%)
Feb 09, 2010 1354 1405 1370 1394 0 +29.85(+2.19%)
Feb 08, 2010 1338 1382 1351 1364 0 -5.60(-0.41%)
Feb 05, 2010 1344 1382 1338 1370 0 -3.25(-0.24%)
Feb 04, 2010 1376 1409 1367 1373 0 -47.48(-3.34%)
Feb 03, 2010 1387 1431 1401 1420 0 +0.62(+0.04%)
Feb 02, 2010 1392 1431 1394 1420 0 +2.27(+0.16%)
Feb 01, 2010 1361 1423 1377 1417 0 +35.37(+2.56%)
Jan 29, 2010 1382 1424 1375 1382 0 -22.11(-1.57%)
Jan 28, 2010 1435 1445 1391 1404 0 -22.98(-1.61%)
Jan 27, 2010 1408 1444 1404 1427 0 -6.30(-0.44%)
Jan 26, 2010 1423 1457 1422 1433 0 -10.97(-0.76%)
Jan 25, 2010 1437 1464 1429 1444 0 +4.21(+0.29%)
Jan 22, 2010 1459 1496 1435 1440 0 -45.72(-3.08%)
Jan 21, 2010 1502 1513 1473 1486 0 -9.02(-0.60%)
Jan 20, 2010 1490 1517 1478 1495 0 -22.02(-1.45%)
Jan 19, 2010 1468 1523 1475 1517 0 +33.11(+2.23%)
Jan 15, 2010 9.133 1484 1484 1484 0 -8.57(-0.57%)
Jan 14, 2010 1466 1505 1471 1492 0 -26.66(-1.76%)
Jan 13, 2010 1518 1533 1495 1519 0 +13.86(+0.92%)
Jan 12, 2010 1473 1525 1479 1505 0 +14.70(+0.99%)
Jan 11, 2010 1476 1509 1472 1490 0 -0.22(-0.01%)
Jan 08, 2010 1458 1495 1466 1491 0 +8.47(+0.57%)
Jan 07, 2010 1490 1518 1470 1482 0 -23.91(-1.59%)
Jan 06, 2010 1515 1525 1495 1506 0 -10.96(-0.72%)
Jan 05, 2010 1508 1527 1493 1517 0 +10.28(+0.68%)
Jan 04, 2010 1500 1518 1485 1507 0 +26.69(+1.80%)
Dec 31, 2009 1480 1480 1480 0 -12.64(-0.85%)
Dec 30, 2009 1470 1501 1480 1493 0 -0.67(-0.04%)
Dec 29, 2009 1481 1508 1485 1493 0 -5.37(-0.36%)
Dec 28, 2009 1478 1510 1487 1499 0 +1.72(+0.11%)
Dec 24, 2009 1477 1507 1481 1497 0 +3.82(+0.26%)
Dec 23, 2009 1448 1498 1462 1493 0 +26.53(+1.81%)
Dec 22, 2009 1444 1478 1450 1467 0 +5.31(+0.36%)
Dec 21, 2009 1448 1486 1445 1461 0 -0.84(-0.06%)
Dec 18, 2009 1425 1468 1433 1462 0 +24.55(+1.71%)
Dec 17, 2009 1409 1449 1408 1438 0 +18.28(+1.29%)
Dec 16, 2009 1387 1444 1400 1419 0 +14.31(+1.02%)
Dec 15, 2009 1391 1423 1392 1405 0 -4.35(-0.31%)
Dec 14, 2009 1403 1417 1395 1409 0 +10.86(+0.78%)
Dec 11, 2009 1394 1424 1382 1399 0 -10.16(-0.72%)
Dec 10, 2009 1397 1425 1401 1409 0 -2.96(-0.21%)
Dec 09, 2009 1389 1421 1396 1412 0 +1.09(+0.08%)
Dec 08, 2009 1396 1427 1398 1411 0 -11.96(-0.84%)
Dec 07, 2009 1404 1441 1408 1423 0 -3.92(-0.27%)
Dec 04, 2009 1415 1450 1406 1427 0 +13.38(+0.95%)
Dec 03, 2009 1405 1441 1408 1413 0 -13.24(-0.93%)
Dec 02, 2009 1402 1443 1413 1426 0 +5.54(+0.39%)
Dec 01, 2009 1382 1432 1396 1421 0 +25.51(+1.83%)
Nov 30, 2009 1375 1406 1374 1395 0 -3.45(-0.25%)
Nov 27, 2009 1372 1414 1382 1399 0 -33.74(-2.36%)
Nov 25, 2009 1405 1440 1418 1433 0 +13.56(+0.96%)
Nov 24, 2009 1406 1436 1407 1419 0 -10.49(-0.73%)
Nov 23, 2009 1395 1448 1412 1429 0 +20.49(+1.45%)
Nov 20, 2009 1389 1423 1396 1409 0 -4.37(-0.31%)
Nov 19, 2009 1403 1431 1398 1413 0 -18.09(-1.26%)
Nov 18, 2009 1434 1442 1416 1431 0 -2.06(-0.14%)
Nov 17, 2009 1411 1441 1417 1434 0 +3.16(+0.22%)
Nov 16, 2009 1394 1440 1407 1430 0 +19.84(+1.41%)
Nov 13, 2009 1379 1417 1387 1410 0 +15.98(+1.15%)
Nov 12, 2009 1400 1418 1386 1395 0 -8.51(-0.61%)
Nov 11, 2009 1398 1413 1386 1403 0 +11.61(+0.83%)
Nov 10, 2009 1374 1401 1365 1391 0 +1.84(+0.13%)
Nov 09, 2009 1366 1394 1359 1390 0 +30.42(+2.24%)
Nov 06, 2009 1341 1370 1332 1359 0 +3.45(+0.25%)
Nov 05, 2009 1335 1366 1320 1356 0 +43.64(+3.33%)
Nov 04, 2009 1319 1338 1299 1312 0 +7.70(+0.59%)
Nov 03, 2009 1289 1311 1275 1304 0 +16.01(+1.24%)
Nov 02, 2009 1287 1309 1264 1288 0 +7.17(+0.56%)
Oct 30, 2009 1322 1334 1274 1281 0 -44.92(-3.39%)
Oct 29, 2009 1311 1337 1299 1326 0 +23.44(+1.80%)
Oct 28, 2009 1337 1344 1297 1303 0 -36.16(-2.70%)
Oct 27, 2009 1355 1368 1331 1339 0 -5.97(-0.44%)
Oct 26, 2009 1354 1377 1332 1345 0 -4.84(-0.36%)
Oct 23, 2009 1355 1372 1342 1350 0 -9.81(-0.72%)
Oct 22, 2009 1345 1372 1331 1359 0 +4.73(+0.35%)
Oct 21, 2009 1342 1381 1333 1355 0 -6.71(-0.49%)
Oct 20, 2009 1352 1375 1346 1361 0 -8.11(-0.59%)
Oct 19, 2009 1343 1385 1333 1370 0 +23.44(+1.74%)
Oct 16, 2009 1342 1363 1320 1346 0 -10.54(-0.78%)
Oct 15, 2009 1344 1365 1335 1357 0 +4.35(+0.32%)
Oct 14, 2009 1337 1359 1326 1352 0 +26.42(+1.99%)
Oct 13, 2009 1324 1339 1311 1326 0 -2.48(-0.19%)
Oct 12, 2009 1337 1343 1316 1328 0 +6.81(+0.52%)
Oct 09, 2009 1314 1332 1300 1322 0 -3.13(-0.24%)
Oct 08, 2009 1328 1342 1309 1325 0 +9.37(+0.71%)
Oct 07, 2009 1306 1322 1295 1315 0 -0.84(-0.06%)
Oct 06, 2009 1310 1331 1298 1316 0 +11.13(+0.85%)
Oct 05, 2009 1284 1313 1276 1305 0 +28.11(+2.20%)
Oct 02, 2009 1265 1296 1252 1277 0 -3.35(-0.26%)
Oct 01, 2009 1303 1314 1275 1280 0 -26.76(-2.05%)
Sep 30, 2009 1302 1320 1277 1307 0 +6.33(+0.49%)
Sep 29, 2009 1299 1317 1285 1301 0 -0.19(-0.01%)
Sep 28, 2009 1279 1312 1270 1301 0 +28.56(+2.24%)
Sep 25, 2009 1283 1291 1265 1272 0 -7.51(-0.59%)
Sep 24, 2009 1303 1310 1268 1280 0 -19.34(-1.49%)
Sep 23, 2009 1301 1319 1288 1299 0 -3.97(-0.30%)
Sep 22, 2009 1293 1314 1279 1303 0 +9.37(+0.72%)
Sep 21, 2009 1287 1304 1273 1294 0 +1.08(+0.08%)
Sep 18, 2009 1295 1306 1275 1293 0 +2.77(+0.21%)
Sep 17, 2009 1278 1302 1271 1290 0 +13.41(+1.05%)
Sep 16, 2009 1267 1288 1254 1276 0 +19.91(+1.58%)
Sep 15, 2009 1251 1265 1241 1257 0 +4.99(+0.40%)
Sep 14, 2009 1249 1262 1234 1252 0 +0.74(+0.06%)
Sep 11, 2009 1252 1268 1238 1251 0 +0.14(+0.01%)
Sep 10, 2009 1246 1260 1233 1251 0 +3.21(+0.26%)
Sep 09, 2009 1218 1256 1213 1248 0 +19.06(+1.55%)
Sep 08, 2009 1216 1235 1204 1228 0 +15.83(+1.31%)
Sep 07, 2009 1196 1221 1186 1213 0 +0.06(+0.00%)
Sep 04, 2009 1196 1221 1186 1213 0 +20.14(+1.69%)
Sep 03, 2009 1186 1200 1168 1192 0 +10.35(+0.88%)
Sep 02, 2009 1190 1200 1169 1182 0 -6.61(-0.56%)
Sep 01, 2009 1200 1225 1175 1189 0 -13.96(-1.16%)
Aug 31, 2009 1204 1215 1189 1203 0 -11.68(-0.96%)
Aug 28, 2009 1228 1239 1202 1214 0 -9.36(-0.76%)
Aug 27, 2009 1222 1232 1197 1224 0 +2.29(+0.19%)
Aug 26, 2009 1225 1238 1209 1221 0 +0.07(+0.01%)
Aug 25, 2009 1217 1234 1207 1221 0 +9.15(+0.75%)
Aug 24, 2009 1211 1225 1199 1212 0 +3.27(+0.27%)
Aug 21, 2009 1186 1215 1174 1209 0 +26.47(+2.24%)
Aug 20, 2009 1172 1191 1158 1182 0 +10.89(+0.93%)
Aug 19, 2009 1141 1178 1134 1172 0 +7.76(+0.67%)
Aug 18, 2009 1160 1175 1147 1164 0 +7.89(+0.68%)
Aug 17, 2009 1171 1181 1146 1156 0 -35.13(-2.95%)
Aug 14, 2009 1192 1208 1172 1191 0 -13.33(-1.11%)
Aug 13, 2009 1206 1214 1180 1204 0 +7.49(+0.63%)
Aug 12, 2009 1174 1214 1163 1197 0 +19.74(+1.68%)
Aug 11, 2009 1186 1201 1167 1177 0 -16.84(-1.41%)
Aug 10, 2009 1187 1218 1176 1194 0 +7.29(+0.61%)
Aug 07, 2009 1181 1198 1167 1187 0 +21.70(+1.86%)
Aug 06, 2009 1180 1189 1153 1165 0 -12.82(-1.09%)
Aug 05, 2009 1176 1192 1157 1178 0 -2.77(-0.23%)
Aug 04, 2009 1166 1191 1159 1181 0 +13.85(+1.19%)
Aug 03, 2009 1148 1177 1138 1167 0 +24.10(+2.11%)
Jul 31, 2009 1134 1164 1120 1143 0 +1.17(+0.10%)
Jul 30, 2009 1152 1168 1128 1141 0 -3.12(-0.27%)
Jul 29, 2009 1133 1154 1122 1145 0 -9.00(-0.78%)
Jul 28, 2009 1132 1161 1131 1154 0 +3.50(+0.30%)
Jul 27, 2009 1149 1158 1134 1150 0 +2.51(+0.22%)
Jul 25, 2009 1119 1154 1118 1148 0 -0.31(-0.03%)
Jul 24, 2009 1119 1155 1117 1148 0 +9.34(+0.82%)
Jul 23, 2009 1097 1149 1106 1139 0 +21.45(+1.92%)
Jul 22, 2009 1098 1126 1095 1117 0 +1.63(+0.15%)
Jul 21, 2009 1108 1131 1097 1115 0 +66.52(+6.34%)
Jun 26, 2009 1035 1058 1026 1049 0 +15.18(+1.47%)
Jun 25, 2009 1023 1039 1011 1034 0 +12.95(+1.27%)
Jun 24, 2009 1006 1032 999.81 1021 0 +20.82(+2.08%)
Jun 23, 2009 1013 1021 989.10 999.97 0 -2.40(-0.24%)
Jun 22, 2009 1024 1034 995.95 1002 0 -31.62(-3.06%)
Jun 19, 2009 1046 1058 1020 1034 0 +2.01(+0.19%)
Jun 18, 2009 1041 1054 1017 1032 0 -8.29(-0.80%)
Jun 17, 2009 1031 1054 1021 1040 0 +7.08(+0.69%)
Jun 16, 2009 1055 1066 1030 1033 0 -19.82(-1.88%)
Jun 15, 2009 1067 1078 1033 1053 0 -23.29(-2.16%)
Jun 12, 2009 1079 1094 1052 1076 0 -7.70(-0.71%)
Jun 11, 2009 1068 1098 1062 1084 0 +11.41(+1.06%)
Jun 10, 2009 1091 1097 1056 1073 0 -13.75(-1.27%)
Jun 09, 2009 1084 1098 1071 1086 0 +15.99(+1.49%)
Jun 08, 2009 1064 1081 1052 1070 0 -7.91(-0.73%)
Jun 05, 2009 1076 1092 1061 1078 0 +8.76(+0.82%)
Jun 04, 2009 1055 1077 1038 1070 0 +17.53(+1.67%)
Jun 03, 2009 1062 1073 1033 1052 0 -16.64(-1.56%)
Jun 02, 2009 1068 1083 1047 1069 0 +5.21(+0.49%)
Jun 01, 2009 1041 1078 1032 1063 0 +32.09(+3.11%)
May 29, 2009 1025 1039 1004 1031 0 +10.30(+1.01%)
May 28, 2009 1008 1034 989.62 1021 0 +15.50(+1.54%)
May 27, 2009 1018 1035 989.88 1006 0 -7.74(-0.76%)
May 26, 2009 970.21 1019 963.90 1013 0 +30.16(+3.07%)
May 25, 2009 985.87 1001 969.36 983.09 0 +0.00(+0.00%)
May 22, 2009 985.87 1001 969.36 983.09 0 +3.22(+0.33%)
May 21, 2009 983.16 1000 959.13 979.86 0 -12.78(-1.29%)
May 20, 2009 1004 1022 984.55 992.64 0 -2.48(-0.25%)
May 19, 2009 997.11 1022 976.77 995.12 0 -10.32(-1.03%)
May 18, 2009 999.73 1032 975.94 1005 0 +33.30(+3.43%)
May 15, 2009 959.23 989.95 950.20 972.14 0 +10.67(+1.11%)
May 14, 2009 950.96 973.15 940.13 961.47 0 +11.94(+1.26%)
May 13, 2009 964.23 977.74 938.17 949.52 0 -30.09(-3.07%)
May 12, 2009 978.75 995.29 958.24 979.61 0 +8.99(+0.93%)
May 11, 2009 969.64 993.71 947.10 970.62 0 -8.42(-0.86%)
May 08, 2009 976.39 996.01 958.21 979.04 0 +9.11(+0.94%)
May 07, 2009 999.68 1011 956.99 969.93 0 -21.50(-2.17%)
May 06, 2009 1004 1017 967.61 991.43 0 -1.65(-0.17%)
May 05, 2009 978.93 1009 962.34 993.08 0 +13.00(+1.33%)
May 04, 2009 966.78 992.71 948.82 980.08 0 +27.97(+2.94%)
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.