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 29, 2011 1642 1667 1629 1653 0 +10.45(+0.64%)
Apr 28, 2011 1658 1669 1630 1643 0 -18.08(-1.09%)
Apr 27, 2011 1666 1680 1630 1661 0 -7.54(-0.45%)
Apr 26, 2011 1667 1681 1650 1668 0 +3.95(+0.24%)
Apr 25, 2011 1665 1677 1648 1664 0 -0.35(-0.02%)
Apr 21, 2011 1664 1677 1648 1665 0 +8.58(+0.52%)
Apr 20, 2011 1637 1662 1630 1656 0 +42.88(+2.66%)
Apr 19, 2011 1615 1625 1595 1613 0 +6.11(+0.38%)
Apr 18, 2011 1607 1620 1589 1607 0 -18.77(-1.15%)
Apr 15, 2011 1626 1640 1599 1626 0 -23.21(-1.41%)
Apr 14, 2011 1638 1656 1625 1649 0 +3.68(+0.22%)
Apr 13, 2011 1645 1664 1626 1645 0 +11.86(+0.73%)
Apr 12, 2011 1642 1657 1622 1634 0 -16.42(-1.00%)
Apr 11, 2011 1656 1669 1640 1650 0 -3.43(-0.21%)
Apr 08, 2011 1669 1673 1642 1653 0 -8.56(-0.52%)
Apr 07, 2011 1663 1682 1648 1662 0 -4.46(-0.27%)
Apr 06, 2011 1673 1687 1646 1666 0 -1.67(-0.10%)
Apr 05, 2011 1657 1681 1647 1668 0 +2.69(+0.16%)
Apr 04, 2011 1666 1680 1655 1665 0 +2.65(+0.16%)
Apr 01, 2011 1657 1675 1642 1663 0 +16.77(+1.02%)
Mar 31, 2011 1638 1656 1628 1646 0 +7.36(+0.45%)
Mar 30, 2011 1623 1646 1612 1639 0 +16.10(+0.99%)
Mar 29, 2011 1603 1630 1593 1622 0 +17.00(+1.06%)
Mar 28, 2011 1614 1629 1596 1606 0 -5.47(-0.34%)
Mar 25, 2011 1616 1633 1602 1611 0 +6.70(+0.42%)
Mar 24, 2011 1587 1614 1573 1604 0 +24.26(+1.54%)
Mar 23, 2011 1566 1587 1551 1580 0 +10.44(+0.67%)
Mar 22, 2011 1567 1581 1553 1570 0 +1.79(+0.11%)
Mar 21, 2011 1562 1578 1547 1568 0 +36.28(+2.37%)
Mar 18, 2011 1536 1550 1519 1532 0 +12.39(+0.82%)
Mar 17, 2011 1536 1545 1505 1519 0 +3.00(+0.20%)
Mar 16, 2011 1523 1540 1500 1516 0 -11.67(-0.76%)
Mar 15, 2011 1511 1557 1499 1528 0 -33.38(-2.14%)
Mar 14, 2011 1558 1576 1544 1561 0 -6.61(-0.42%)
Mar 11, 2011 1550 1577 1538 1568 0 +10.62(+0.68%)
Mar 10, 2011 1572 1581 1544 1557 0 -35.55(-2.23%)
Mar 09, 2011 1585 1605 1569 1593 0 +3.41(+0.21%)
Mar 08, 2011 1564 1601 1556 1589 0 +28.93(+1.85%)
Mar 07, 2011 1596 1603 1549 1560 0 -20.59(-1.30%)
Mar 04, 2011 1591 1600 1563 1581 0 -13.43(-0.84%)
Mar 03, 2011 1575 1604 1560 1594 0 +44.44(+2.87%)
Mar 02, 2011 1550 1583 1531 1550 0 +1.97(+0.13%)
Mar 01, 2011 1570 1587 1538 1548 0 -23.34(-1.49%)
Feb 28, 2011 1572 1590 1552 1571 0 +0.35(+0.02%)
Feb 25, 2011 1537 1577 1539 1571 0 +33.05(+2.15%)
Feb 24, 2011 1521 1549 1513 1538 0 +7.79(+0.51%)
Feb 23, 2011 1547 1562 1518 1530 0 -28.48(-1.83%)
Feb 22, 2011 1578 1600 1551 1559 0 -30.32(-1.91%)
Feb 21, 2011 1582 1604 1575 1589 0 +0.01(+0.00%)
Feb 18, 2011 1582 1604 1574 1589 0 +2.92(+0.18%)
Feb 17, 2011 1568 1595 1563 1586 0 +11.06(+0.70%)
Feb 16, 2011 1577 1589 1558 1575 0 +2.93(+0.19%)
Feb 15, 2011 1566 1583 1556 1572 0 -0.80(-0.05%)
Feb 14, 2011 1562 1582 1555 1573 0 +10.30(+0.66%)
Feb 11, 2011 1550 1569 1538 1562 0 +16.32(+1.06%)
Feb 10, 2011 1534 1557 1521 1546 0 +6.85(+0.44%)
Feb 09, 2011 1557 1564 1531 1539 0 -19.56(-1.25%)
Feb 08, 2011 1555 1570 1537 1559 0 +5.13(+0.33%)
Feb 07, 2011 1543 1568 1535 1554 0 +5.64(+0.36%)
Feb 04, 2011 1549 1564 1524 1548 0 -4.03(-0.26%)
Feb 03, 2011 1549 1565 1531 1552 0 -1.00(-0.06%)
Feb 02, 2011 1541 1564 1533 1553 0 +3.13(+0.20%)
Feb 01, 2011 1528 1559 1520 1550 0 +29.91(+1.97%)
Jan 31, 2011 1506 1530 1496 1520 0 +19.35(+1.29%)
Jan 28, 2011 1542 1553 1490 1501 0 -34.98(-2.28%)
Jan 27, 2011 1537 1552 1521 1536 0 -4.65(-0.30%)
Jan 26, 2011 1536 1558 1520 1540 0 +4.93(+0.32%)
Jan 25, 2011 1533 1543 1513 1535 0 -3.03(-0.20%)
Jan 24, 2011 1529 1552 1519 1538 0 +7.38(+0.48%)
Jan 21, 2011 1553 1568 1522 1531 0 -38.26(-2.44%)
Jan 20, 2011 1577 1592 1548 1569 0 -16.23(-1.02%)
Jan 19, 2011 1598 1606 1574 1586 0 -11.09(-0.69%)
Jan 18, 2011 1589 1612 1583 1597 0 +8.95(+0.56%)
Jan 17, 2011 1564 1592 1558 1588 0 +0.69(+0.04%)
Jan 14, 2011 1564 1592 1557 1587 0 +19.78(+1.26%)
Jan 13, 2011 1574 1587 1553 1567 0 -17.52(-1.11%)
Jan 12, 2011 1592 1600 1574 1585 0 +4.40(+0.28%)
Jan 11, 2011 1579 1593 1567 1580 0 +10.38(+0.66%)
Jan 10, 2011 1554 1584 1549 1570 0 -4.18(-0.27%)
Jan 07, 2011 1557 1593 1549 1574 0 -14.23(-0.90%)
Jan 06, 2011 1575 1600 1573 1588 0 +0.37(+0.02%)
Jan 05, 2011 1552 1594 1556 1588 0 +20.20(+1.29%)
Jan 04, 2011 1569 1587 1553 1568 0 -11.50(-0.73%)
Jan 03, 2011 1544 1594 1564 1579 0 +24.47(+1.57%)
Dec 31, 2010 1555 1571 1550 1555 0 -11.91(-0.76%)
Dec 30, 2010 1551 1577 1555 1567 0 +5.01(+0.32%)
Dec 29, 2010 1548 1574 1553 1562 0 +4.47(+0.29%)
Dec 28, 2010 1534 1568 1544 1557 0 +1.35(+0.09%)
Dec 27, 2010 1528 1563 1536 1556 0 +2.60(+0.17%)
Dec 24, 2010 1546 1566 1545 1553 0 +0.05(+0.00%)
Dec 23, 2010 1545 1566 1545 1553 0 -0.70(-0.05%)
Dec 22, 2010 1551 1569 1544 1554 0 -3.46(-0.22%)
Dec 21, 2010 1545 1566 1546 1557 0 +14.28(+0.93%)
Dec 20, 2010 1550 1566 1532 1543 0 -3.30(-0.21%)
Dec 17, 2010 1534 1559 1529 1546 0 +3.35(+0.22%)
Dec 16, 2010 1509 1551 1511 1543 0 +27.61(+1.82%)
Dec 15, 2010 1511 1536 1509 1516 0 -9.92(-0.65%)
Dec 14, 2010 1517 1539 1515 1525 0 -3.84(-0.25%)
Dec 10, 2010 1508 1536 1505 1529 0 +7.30(+0.48%)
Dec 09, 2010 1513 1532 1506 1522 0 +4.10(+0.27%)
Dec 08, 2010 1512 1532 1506 1518 0 +1.57(+0.10%)
Dec 07, 2010 1518 1539 1504 1516 0 +1.76(+0.12%)
Dec 06, 2010 1499 1530 1499 1515 0 +7.37(+0.49%)
Dec 03, 2010 1493 1516 1487 1507 0 +8.17(+0.55%)
Dec 02, 2010 1479 1505 1472 1499 0 +26.31(+1.79%)
Dec 01, 2010 1461 1484 1453 1473 0 +30.83(+2.14%)
Nov 30, 2010 1437 1451 1428 1442 0 -8.98(-0.62%)
Nov 29, 2010 1451 1461 1429 1451 0 -7.43(-0.51%)
Nov 26, 2010 1458 1471 1445 1458 0 -6.53(-0.45%)
Nov 24, 2010 1449 1465 1465 1465 0 +25.01(+1.74%)
Nov 23, 2010 1447 1453 1427 1440 0 -19.55(-1.34%)
Nov 22, 2010 1440 1464 1430 1459 0 +17.25(+1.20%)
Nov 19, 2010 1439 1455 1424 1442 0 -0.88(-0.06%)
Nov 18, 2010 1436 1456 1428 1443 0 +22.75(+1.60%)
Nov 17, 2010 1423 1435 1408 1420 0 +0.37(+0.03%)
Nov 16, 2010 1438 1445 1409 1420 0 -42.32(-2.89%)
Nov 15, 2010 1472 1483 1453 1462 0 -3.07(-0.21%)
Nov 12, 2010 1468 1480 1451 1465 0 -14.25(-0.96%)
Nov 11, 2010 1483 1496 1462 1480 0 -16.08(-1.08%)
Nov 10, 2010 1476 1503 1472 1496 0 +10.32(+0.69%)
Nov 09, 2010 1485 1514 1478 1485 0 -4.94(-0.33%)
Nov 08, 2010 1474 1506 1476 1490 0 -5.30(-0.35%)
Nov 05, 2010 1478 1511 1481 1496 0 -2.44(-0.16%)
Nov 04, 2010 1474 1510 1480 1498 0 +14.95(+1.01%)
Nov 03, 2010 1469 1496 1464 1483 0 -0.45(-0.03%)
Nov 02, 2010 1469 1496 1467 1483 0 +14.34(+0.98%)
Nov 01, 2010 1456 1490 1445 1469 0 +7.73(+0.53%)
Oct 29, 2010 1450 1479 1451 1461 0 -8.55(-0.58%)
Oct 28, 2010 1464 1488 1456 1470 0 +0.35(+0.02%)
Oct 27, 2010 1453 1479 1447 1470 0 +0.50(+0.03%)
Oct 25, 2010 1471 1504 1459 1469 0 -18.93(-1.27%)
Oct 22, 2010 1459 1500 1467 1488 0 -14.97(-1.00%)
Oct 21, 2010 1499 1524 1486 1503 0 +8.89(+0.60%)
Oct 20, 2010 1476 1502 1472 1494 0 +18.81(+1.28%)
Oct 19, 2010 1483 1502 1463 1475 0 -27.98(-1.86%)
Oct 18, 2010 1490 1509 1483 1503 0 -0.72(-0.05%)
Oct 15, 2010 1495 1516 1479 1504 0 +4.73(+0.32%)
Oct 14, 2010 1483 1510 1480 1499 0 +13.64(+0.92%)
Oct 13, 2010 1470 1495 1469 1486 0 +23.42(+1.60%)
Oct 12, 2010 1444 1468 1432 1462 0 +74.59(+5.38%)
Oct 11, 2010 1383 1404 1378 1388 0 -1.56(-0.11%)
Oct 08, 2010 1382 1396 1371 1389 0 +7.74(+0.56%)
Oct 07, 2010 1384 1397 1367 1381 0 -5.58(-0.40%)
Oct 06, 2010 1397 1412 1376 1387 0 -14.40(-1.03%)
Oct 05, 2010 1391 1408 1379 1401 0 +24.87(+1.81%)
Oct 04, 2010 1393 1401 1365 1377 0 -16.25(-1.17%)
Oct 01, 2010 1394 1413 1362 1393 0 +33.87(+2.49%)
Sep 30, 2010 1372 1386 1349 1359 0 -71.09(-4.97%)
Sep 29, 2010 1360 1442 1414 1430 0 +2.64(+0.18%)
Sep 28, 2010 1357 1435 1397 1427 0 +8.69(+0.61%)
Sep 27, 2010 1368 1439 1412 1419 0 -14.24(-0.99%)
Sep 24, 2010 1347 1438 1404 1433 0 +39.16(+2.81%)
Sep 23, 2010 1324 1408 1379 1394 0 -0.92(-0.07%)
Sep 22, 2010 1335 1412 1381 1395 0 -2.50(-0.18%)
Sep 21, 2010 1335 1409 1386 1397 0 -1.05(-0.08%)
Sep 20, 2010 1316 1406 1371 1398 0 +19.97(+1.45%)
Sep 17, 2010 1311 1385 1362 1378 0 +10.17(+0.74%)
Sep 15, 2010 1294 1375 1346 1368 0 +5.30(+0.39%)
Sep 14, 2010 1288 1372 1349 1363 0 +7.60(+0.56%)
Sep 13, 2010 1280 1362 1337 1355 0 +23.31(+1.75%)
Sep 10, 2010 1259 1340 1318 1332 0 +7.16(+0.54%)
Sep 09, 2010 1273 1343 1316 1325 0 -3.76(-0.28%)
Sep 08, 2010 1257 1338 1314 1328 0 +8.13(+0.62%)
Sep 07, 2010 1271 1341 1313 1320 0 -24.45(-1.82%)
Sep 06, 2010 1263 1351 1320 1345 0 +0.44(+0.03%)
Sep 03, 2010 1263 1351 1320 1344 0 +24.54(+1.86%)
Sep 02, 2010 1242 1323 1297 1320 0 +10.98(+0.84%)
Sep 01, 2010 1227 1315 1286 1309 0 +31.29(+2.45%)
Aug 31, 2010 1211 1290 1264 1278 0 -5.32(-0.41%)
Aug 30, 2010 1223 1305 1279 1283 0 -14.61(-1.13%)
Aug 27, 2010 1223 1311 1258 1297 0 +30.94(+2.44%)
Aug 26, 2010 1220 1295 1257 1267 0 -12.86(-1.01%)
Aug 25, 2010 1203 1290 1255 1279 0 +4.31(+0.34%)
Aug 24, 2010 1215 1288 1264 1275 0 -19.75(-1.53%)
Aug 23, 2010 1243 1317 1289 1295 0 -7.08(-0.54%)
Aug 20, 2010 1226 1307 1281 1302 0 +6.10(+0.47%)
Aug 19, 2010 1246 1318 1286 1296 0 -16.72(-1.27%)
Aug 18, 2010 1240 1323 1295 1313 0 +6.86(+0.53%)
Aug 17, 2010 1232 1319 1287 1306 0 +18.36(+1.43%)
Aug 16, 2010 1208 1294 1266 1287 0 +7.79(+0.61%)
Aug 13, 2010 1216 1294 1272 1280 0 -0.52(-0.04%)
Aug 12, 2010 1206 1290 1262 1280 0 -5.86(-0.46%)
Aug 11, 2010 1240 1311 1279 1286 0 -40.46(-3.05%)
Aug 10, 2010 1261 1339 1310 1326 0 -16.17(-1.20%)
Aug 09, 2010 1282 1355 1331 1343 0 +7.58(+0.57%)
Aug 06, 2010 1264 1340 1306 1335 0 +4.52(+0.34%)
Aug 05, 2010 1268 1343 1320 1330 0 -13.17(-0.98%)
Aug 04, 2010 1271 1350 1324 1344 0 +13.22(+0.99%)
Aug 03, 2010 1268 1353 1314 1330 0 +14.49(+1.10%)
Aug 02, 2010 1250 1326 1299 1316 0 +15.86(+1.22%)
Jul 30, 2010 1225 1307 1271 1300 0 +11.03(+0.86%)
Jul 29, 2010 1237 1312 1272 1289 0 -7.63(-0.59%)
Jul 28, 2010 1233 1311 1286 1297 0 -9.26(-0.71%)
Jul 27, 2010 1255 1326 1297 1306 0 -4.30(-0.33%)
Jul 26, 2010 1235 1316 1289 1310 0 +11.39(+0.88%)
Jul 23, 2010 1221 1310 1266 1299 0 +18.59(+1.45%)
Jul 22, 2010 1191 1286 1247 1280 0 +35.95(+2.89%)
Jul 21, 2010 1208 1276 1238 1244 0 -20.78(-1.64%)
Jul 20, 2010 1172 1267 1222 1265 0 +16.37(+1.31%)
Jul 19, 2010 1175 1255 1231 1249 0 +13.07(+1.06%)
Jul 16, 2010 1187 1273 1232 1236 0 -38.69(-3.04%)
Jul 15, 2010 1214 1288 1258 1274 0 -4.18(-0.33%)
Jul 14, 2010 1208 1286 1264 1278 0 +3.11(+0.24%)
Jul 13, 2010 1196 1287 1250 1275 0 +19.53(+1.56%)
Jul 12, 2010 1189 1272 1245 1256 0 -2.38(-0.19%)
Jul 09, 2010 1186 1263 1235 1258 0 +17.37(+1.40%)
Jul 08, 2010 1176 1254 1226 1241 0 +9.33(+0.76%)
Jul 07, 2010 1139 1235 1199 1232 0 +29.70(+2.47%)
Jul 06, 2010 1144 1225 1191 1202 0 +7.24(+0.61%)
Jul 02, 2010 1141 1218 1185 1195 0 -8.09(-0.67%)
Jul 01, 2010 1144 1216 1184 1203 0 -6.37(-0.53%)
Jun 30, 2010 1149 1234 1201 1209 0 -4.43(-0.37%)
Jun 29, 2010 1168 1241 1205 1213 0 -37.41(-2.99%)
Jun 25, 2010 1181 1266 1234 1251 0 -62.06(-4.73%)
Jun 24, 2010 1241 1333 1305 1313 0 -16.86(-1.27%)
Jun 23, 2010 1263 1352 1317 1330 0 -150.11(-10.14%)
Jun 22, 2010 1433 1523 1476 1480 0 -28.66(-1.90%)
Jun 21, 2010 1452 1544 1497 1509 0 -2.02(-0.13%)
Jun 18, 2010 1437 1528 1495 1511 0 -1.99(-0.13%)
Jun 17, 2010 1443 1529 1495 1513 0 -2.58(-0.17%)
Jun 16, 2010 1418 1525 1487 1515 0 +5.39(+0.36%)
Jun 15, 2010 1406 1516 1469 1510 0 +37.17(+2.52%)
Jun 14, 2010 1392 1499 1458 1473 0 +14.77(+1.01%)
Jun 11, 2010 1441 1462 1428 1458 0 +7.09(+0.49%)
Jun 10, 2010 1355 1456 1415 1451 0 +43.84(+3.12%)
Jun 09, 2010 1341 1434 1397 1407 0 -6.30(-0.45%)
Jun 08, 2010 1407 1423 1385 1413 0 +8.97(+0.64%)
Jun 07, 2010 1363 1445 1401 1404 0 -28.65(-2.00%)
Jun 04, 2010 1372 1477 1427 1433 0 -54.77(-3.68%)
Jun 03, 2010 1395 1494 1460 1488 0 +24.27(+1.66%)
Jun 02, 2010 1357 1467 1419 1463 0 +32.74(+2.29%)
Jun 01, 2010 1362 1468 1424 1431 0 -27.80(-1.91%)
May 28, 2010 1460 1488 1450 1458 0 -23.33(-1.57%)
May 27, 2010 1384 1488 1441 1482 0 +56.56(+3.97%)
May 26, 2010 1367 1469 1416 1425 0 -2.77(-0.19%)
May 25, 2010 1318 1432 1372 1428 0 -4.79(-0.33%)
May 24, 2010 1355 1455 1420 1433 0 -10.45(-0.72%)
May 21, 2010 1403 1459 1387 1443 0 +23.16(+1.63%)
May 20, 2010 1343 1452 1407 1420 0 -49.57(-3.37%)
May 19, 2010 1387 1488 1445 1470 0 -10.30(-0.70%)
May 18, 2010 1419 1515 1471 1480 0 -11.77(-0.79%)
May 17, 2010 1422 1512 1462 1492 0 -5.02(-0.34%)
May 14, 2010 1432 1528 1478 1497 0 -26.67(-1.75%)
May 13, 2010 1456 1551 1513 1523 0 -13.34(-0.87%)
May 12, 2010 1439 1541 1496 1537 0 +25.82(+1.71%)
May 11, 2010 1517 1530 1495 1511 0 -4.36(-0.29%)
May 10, 2010 1428 1526 1483 1515 0 +76.16(+5.29%)
May 07, 2010 1372 1476 1412 1439 0 -17.86(-1.23%)
May 06, 2010 1407 1514 1310 1457 0 -35.49(-2.38%)
May 05, 2010 1499 1523 1470 1492 0 -24.11(-1.59%)
May 04, 2010 1473 1551 1498 1517 0 -34.36(-2.22%)
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.