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, 2013 1515 1537 1506 1531 0 +17.51(+1.16%)
Apr 29, 2013 1505 1523 1498 1514 0 +15.32(+1.02%)
Apr 26, 2013 1498 1509 1489 1499 0 +3.15(+0.21%)
Apr 25, 2013 1496 1514 1484 1495 0 +2.22(+0.15%)
Apr 24, 2013 1502 1512 1482 1493 0 -7.09(-0.47%)
Apr 23, 2013 1498 1516 1482 1500 0 +10.23(+0.69%)
Apr 22, 2013 1490 1503 1468 1490 0 -10.41(-0.69%)
Apr 19, 2013 1510 1525 1480 1500 0 -15.76(-1.04%)
Apr 18, 2013 1531 1538 1507 1516 0 -9.19(-0.60%)
Apr 17, 2013 1534 1541 1508 1525 0 -21.76(-1.41%)
Apr 16, 2013 1540 1558 1525 1547 0 +14.29(+0.93%)
Apr 15, 2013 1565 1571 1529 1533 0 -42.08(-2.67%)
Apr 12, 2013 1574 1583 1553 1575 0 -21.64(-1.36%)
Apr 11, 2013 1590 1605 1580 1597 0 +3.84(+0.24%)
Apr 10, 2013 1558 1598 1553 1593 0 +38.67(+2.49%)
Apr 09, 2013 1555 1568 1538 1554 0 -26.22(-1.66%)
Apr 08, 2013 1578 1597 1561 1580 0 +1.13(+0.07%)
Apr 05, 2013 1578 1587 1552 1579 0 -14.04(-0.88%)
Apr 04, 2013 1595 1605 1579 1593 0 -2.63(-0.16%)
Apr 03, 2013 1620 1628 1589 1596 0 -24.55(-1.52%)
Apr 02, 2013 1621 1638 1609 1620 0 +10.24(+0.64%)
Apr 01, 2013 1616 1630 1603 1610 0 -15.67(-0.96%)
Mar 28, 2013 1626 1626 1626 0 +24.29(+1.52%)
Mar 27, 2013 1596 1612 1585 1602 0 -2.07(-0.13%)
Mar 26, 2013 1598 1614 1590 1604 0 +11.11(+0.70%)
Mar 25, 2013 1603 1612 1580 1593 0 -8.45(-0.53%)
Mar 22, 2013 1606 1617 1586 1601 0 -10.57(-0.66%)
Mar 21, 2013 1616 1631 1597 1612 0 -12.94(-0.80%)
Mar 20, 2013 1623 1634 1610 1624 0 +8.80(+0.54%)
Mar 19, 2013 1626 1633 1604 1616 0 -8.28(-0.51%)
Mar 18, 2013 1617 1635 1608 1624 0 -1.31(-0.08%)
Mar 15, 2013 1629 1642 1618 1625 0 -7.18(-0.44%)
Mar 14, 2013 1626 1640 1615 1632 0 +8.40(+0.52%)
Mar 13, 2013 1621 1629 1609 1624 0 +6.32(+0.39%)
Mar 12, 2013 1625 1630 1607 1618 0 -7.85(-0.48%)
Mar 11, 2013 1614 1630 1605 1626 0 -0.05(-0.00%)
Mar 08, 2013 1623 1633 1611 1626 0 +5.64(+0.35%)
Mar 07, 2013 1614 1629 1602 1620 0 +7.19(+0.45%)
Mar 06, 2013 1608 1621 1597 1613 0 +13.87(+0.87%)
Mar 05, 2013 1585 1608 1578 1599 0 +23.17(+1.47%)
Mar 04, 2013 1564 1582 1552 1576 0 +4.55(+0.29%)
Mar 01, 2013 1556 1579 1541 1571 0 +10.36(+0.66%)
Feb 28, 2013 1560 1574 1555 1561 0 -1.76(-0.11%)
Feb 27, 2013 1540 1572 1532 1563 0 +21.00(+1.36%)
Feb 26, 2013 1541 1554 1526 1542 0 -9.26(-0.60%)
Feb 22, 2013 1535 1555 1529 1551 0 +26.62(+1.75%)
Feb 21, 2013 1547 1551 1515 1524 0 -24.62(-1.59%)
Feb 20, 2013 1561 1571 1544 1549 0 -0.94(-0.06%)
Feb 15, 2013 1550 1550 1550 0 +12.95(+0.84%)
Feb 14, 2013 1530 1542 1519 1537 0 -1.29(-0.08%)
Feb 13, 2013 1537 1549 1526 1538 0 -5.34(-0.35%)
Feb 12, 2013 1541 1552 1533 1544 0 +2.16(+0.14%)
Feb 11, 2013 1552 1559 1535 1541 0 -15.44(-0.99%)
Feb 08, 2013 1552 1566 1542 1557 0 +9.05(+0.58%)
Feb 07, 2013 1544 1558 1524 1548 0 +0.45(+0.03%)
Feb 06, 2013 1550 1563 1533 1547 0 +10.04(+0.65%)
Feb 04, 2013 1554 1567 1531 1537 0 -27.05(-1.73%)
Feb 01, 2013 1557 1576 1545 1564 0 +18.67(+1.21%)
Jan 31, 2013 1543 1561 1535 1546 0 -0.96(-0.06%)
Jan 30, 2013 1551 1559 1536 1547 0 -3.01(-0.19%)
Jan 29, 2013 1545 1557 1531 1550 0 -1.87(-0.12%)
Jan 28, 2013 1555 1564 1545 1551 0 -0.86(-0.06%)
Jan 25, 2013 1544 1563 1533 1552 0 +21.95(+1.43%)
Jan 24, 2013 1527 1545 1517 1530 0 +3.46(+0.23%)
Jan 23, 2013 1528 1541 1516 1527 0 -0.14(-0.01%)
Jan 22, 2013 1526 1537 1512 1527 0 -1.85(-0.12%)
Jan 18, 2013 1529 1529 1529 0 -15.56(-1.01%)
Jan 17, 2013 1542 1553 1534 1544 0 +10.76(+0.70%)
Jan 16, 2013 1538 1553 1529 1534 0 -10.63(-0.69%)
Jan 15, 2013 1538 1551 1527 1544 0 -7.51(-0.48%)
Jan 14, 2013 1546 1561 1540 1552 0 +1.44(+0.09%)
Jan 12, 2013 1535 1565 1528 1550 0 +0.00(+0.00%)
Jan 11, 2013 1535 1565 1528 1550 0 +34.25(+2.26%)
Jan 10, 2013 1515 1523 1499 1516 0 +6.96(+0.46%)
Jan 09, 2013 1503 1520 1493 1509 0 +11.66(+0.78%)
Jan 08, 2013 1503 1515 1484 1498 0 +2.01(+0.13%)
Jan 07, 2013 1491 1504 1480 1496 0 -0.28(-0.02%)
Jan 04, 2013 1497 1506 1482 1496 0 +4.45(+0.30%)
Jan 03, 2013 1496 1508 1478 1491 0 -3.89(-0.26%)
Jan 02, 2013 1488 1499 1463 1495 0 +35.35(+2.42%)
Dec 31, 2012 1460 1460 1460 0 +6.92(+0.48%)
Dec 28, 2012 1455 1470 1448 1453 0 -12.08(-0.82%)
Dec 27, 2012 1464 1474 1445 1465 0 -0.45(-0.03%)
Dec 26, 2012 1452 1484 1458 1466 0 -8.35(-0.57%)
Dec 24, 2012 1474 1474 1474 0 -4.89(-0.33%)
Dec 21, 2012 1471 1488 1456 1479 0 -6.69(-0.45%)
Dec 20, 2012 1474 1489 1462 1485 0 +7.50(+0.51%)
Dec 19, 2012 1480 1496 1469 1478 0 -0.15(-0.01%)
Dec 18, 2012 1466 1484 1456 1478 0 +13.77(+0.94%)
Dec 17, 2012 1453 1470 1444 1464 0 +14.05(+0.97%)
Dec 14, 2012 1442 1458 1439 1450 0 +2.13(+0.15%)
Dec 13, 2012 1449 1463 1438 1448 0 -4.97(-0.34%)
Dec 12, 2012 1450 1470 1437 1453 0 +1.48(+0.10%)
Dec 11, 2012 1436 1463 1434 1452 0 +8.35(+0.58%)
Dec 10, 2012 1416 1451 1427 1443 0 +9.86(+0.69%)
Dec 07, 2012 1441 1447 1422 1433 0 -5.60(-0.39%)
Dec 06, 2012 1417 1445 1421 1439 0 +4.69(+0.33%)
Dec 05, 2012 1409 1447 1407 1434 0 +6.04(+0.42%)
Dec 04, 2012 1410 1435 1413 1428 0 -5.19(-0.36%)
Nov 30, 2012 1425 1440 1414 1433 0 +9.09(+0.64%)
Nov 29, 2012 1415 1433 1409 1424 0 +16.39(+1.16%)
Nov 28, 2012 1394 1411 1387 1408 0 +6.63(+0.47%)
Nov 27, 2012 1399 1412 1392 1401 0 +0.09(+0.01%)
Nov 26, 2012 1399 1412 1387 1401 0 -4.67(-0.33%)
Nov 24, 2012 1394 1408 1389 1406 0 -0.39(-0.03%)
Nov 23, 2012 1394 1409 1389 1406 0 +16.72(+1.20%)
Nov 21, 2012 1390 1390 1390 0 +7.58(+0.55%)
Nov 20, 2012 1386 1396 1368 1382 0 -5.70(-0.41%)
Nov 19, 2012 1380 1399 1373 1388 0 +14.81(+1.08%)
Nov 16, 2012 1358 1378 1353 1373 0 +8.15(+0.60%)
Nov 15, 2012 1363 1375 1352 1365 0 -0.40(-0.03%)
Nov 14, 2012 1380 1391 1360 1365 0 -18.68(-1.35%)
Nov 13, 2012 1377 1398 1371 1384 0 -5.90(-0.42%)
Nov 12, 2012 1394 1403 1379 1390 0 -3.99(-0.29%)
Nov 09, 2012 1383 1406 1376 1394 0 +4.55(+0.33%)
Nov 08, 2012 1399 1421 1384 1389 0 -14.32(-1.02%)
Nov 07, 2012 1420 1429 1392 1404 0 -23.77(-1.67%)
Nov 06, 2012 1416 1439 1407 1427 0 +14.33(+1.01%)
Nov 05, 2012 1413 1428 1394 1413 0 -6.28(-0.44%)
Nov 02, 2012 1448 1458 1413 1419 0 -25.00(-1.73%)
Nov 01, 2012 1413 1452 1401 1444 0 +50.92(+3.65%)
Oct 31, 2012 1415 1426 1377 1393 0 -11.35(-0.81%)
Oct 26, 2012 1405 1405 1405 0 -3.06(-0.22%)
Oct 25, 2012 1421 1426 1401 1408 0 -2.49(-0.18%)
Oct 24, 2012 1424 1430 1403 1410 0 -7.03(-0.50%)
Oct 23, 2012 1408 1423 1399 1417 0 -5.02(-0.35%)
Oct 19, 2012 1436 1442 1413 1422 0 -18.29(-1.27%)
Oct 18, 2012 1447 1452 1429 1441 0 -3.93(-0.27%)
Oct 17, 2012 1444 1457 1429 1444 0 -6.15(-0.42%)
Oct 16, 2012 1442 1457 1436 1451 0 +10.99(+0.76%)
Oct 15, 2012 1435 1449 1422 1440 0 +6.84(+0.48%)
Oct 12, 2012 1425 1443 1417 1433 0 +0.40(+0.03%)
Oct 11, 2012 1436 1445 1426 1432 0 +5.68(+0.40%)
Oct 10, 2012 1434 1442 1419 1427 0 -8.25(-0.57%)
Oct 09, 2012 1456 1461 1432 1435 0 -34.76(-2.37%)
Oct 08, 2012 1438 1481 1459 1470 0 -10.22(-0.69%)
Oct 06, 2012 1489 1503 1474 1480 0 +0.00(+0.00%)
Oct 05, 2012 1462 1503 1474 1480 0 -5.35(-0.36%)
Oct 04, 2012 1453 1492 1466 1485 0 -5.58(-0.37%)
Oct 03, 2012 1464 1499 1477 1491 0 +4.76(+0.32%)
Oct 02, 2012 1489 1498 1475 1486 0 -0.14(-0.01%)
Oct 01, 2012 1484 1502 1469 1486 0 +3.77(+0.25%)
Sep 28, 2012 1448 1494 1468 1482 0 +7.17(+0.49%)
Sep 27, 2012 1462 1482 1455 1475 0 +18.73(+1.29%)
Sep 26, 2012 1456 1469 1440 1457 0 -3.87(-0.26%)
Sep 25, 2012 1473 1483 1455 1460 0 -16.04(-1.09%)
Sep 24, 2012 1469 1487 1463 1477 0 -2.85(-0.19%)
Sep 21, 2012 1482 1496 1469 1479 0 +6.88(+0.47%)
Sep 20, 2012 1471 1484 1459 1472 0 -15.28(-1.03%)
Sep 19, 2012 1490 1499 1482 1488 0 -1.24(-0.08%)
Sep 18, 2012 1487 1497 1479 1489 0 -3.70(-0.25%)
Sep 17, 2012 1498 1508 1479 1493 0 -12.20(-0.81%)
Sep 14, 2012 1488 1515 1482 1505 0 +17.98(+1.21%)
Sep 13, 2012 1464 1495 1457 1487 0 +17.97(+1.22%)
Sep 12, 2012 1468 1484 1457 1469 0 -1.08(-0.07%)
Sep 11, 2012 1460 1480 1454 1470 0 +1.49(+0.10%)
Sep 10, 2012 1471 1483 1461 1469 0 -5.38(-0.37%)
Sep 07, 2012 1463 1481 1456 1474 0 +11.34(+0.78%)
Sep 06, 2012 1432 1467 1433 1463 0 +39.27(+2.76%)
Sep 05, 2012 1421 1431 1411 1423 0 -0.93(-0.07%)
Sep 04, 2012 1409 1434 1402 1424 0 +6.37(+0.45%)
Aug 31, 2012 1418 1418 1418 0 +3.32(+0.23%)
Aug 30, 2012 1422 1431 1412 1415 0 -14.32(-1.00%)
Aug 29, 2012 1425 1437 1418 1429 0 +10.16(+0.72%)
Aug 27, 2012 1424 1434 1413 1419 0 -0.91(-0.06%)
Aug 24, 2012 1414 1426 1402 1420 0 +1.14(+0.08%)
Aug 23, 2012 1417 1431 1409 1418 0 -1.70(-0.12%)
Aug 22, 2012 1417 1429 1404 1420 0 -1.75(-0.12%)
Aug 21, 2012 1421 1436 1412 1422 0 +4.42(+0.31%)
Aug 20, 2012 1424 1431 1408 1418 0 -9.30(-0.65%)
Aug 17, 2012 1427 1437 1418 1427 0 +2.63(+0.18%)
Aug 16, 2012 1410 1432 1403 1424 0 +13.49(+0.96%)
Aug 15, 2012 1410 1423 1399 1411 0 +4.13(+0.29%)
Aug 14, 2012 1415 1422 1399 1407 0 -5.47(-0.39%)
Aug 13, 2012 1413 1425 1399 1412 0 -2.67(-0.19%)
Aug 11, 2012 1403 1424 1394 1415 0 +0.00(+0.00%)
Aug 10, 2012 1403 1424 1394 1415 0 +6.30(+0.45%)
Aug 09, 2012 1403 1420 1396 1408 0 -0.39(-0.03%)
Aug 08, 2012 1402 1421 1390 1409 0 +3.46(+0.25%)
Aug 07, 2012 1402 1421 1395 1405 0 +6.83(+0.49%)
Aug 06, 2012 1391 1418 1383 1398 0 +31.47(+2.30%)
Aug 03, 2012 1353 1377 1346 1367 0 +33.29(+2.50%)
Aug 02, 2012 1331 1351 1316 1334 0 -7.46(-0.56%)
Aug 01, 2012 1362 1369 1330 1341 0 -13.96(-1.03%)
Jul 31, 2012 1365 1376 1347 1355 0 -11.81(-0.86%)
Jul 30, 2012 1375 1387 1357 1367 0 -12.65(-0.92%)
Jul 27, 2012 1355 1391 1346 1380 0 +39.63(+2.96%)
Jul 26, 2012 1343 1359 1324 1340 0 +17.88(+1.35%)
Jul 25, 2012 1318 1337 1310 1322 0 +3.35(+0.25%)
Jul 24, 2012 1330 1338 1308 1319 0 -12.65(-0.95%)
Jul 23, 2012 1331 1339 1312 1331 0 -24.12(-1.78%)
Jul 20, 2012 1372 1378 1350 1356 0 -24.26(-1.76%)
Jul 19, 2012 1381 1395 1368 1380 0 +3.95(+0.29%)
Jul 18, 2012 1350 1383 1347 1376 0 +20.21(+1.49%)
Jul 17, 2012 1361 1367 1339 1356 0 +1.98(+0.15%)
Jul 16, 2012 1350 1363 1337 1354 0 -2.08(-0.15%)
Jul 14, 2012 1338 1362 1333 1356 0 +0.00(+0.00%)
Jul 13, 2012 1338 1362 1333 1356 0 +18.67(+1.40%)
Jul 12, 2012 1338 1348 1320 1337 0 -20.56(-1.51%)
Jul 11, 2012 1359 1371 1345 1358 0 -0.30(-0.02%)
Jul 10, 2012 1379 1387 1350 1358 0 -15.17(-1.10%)
Jul 09, 2012 1368 1387 1363 1373 0 -10.86(-0.78%)
Jul 06, 2012 1384 1407 1368 1384 0 -47.38(-3.31%)
Jul 05, 2012 1430 1447 1416 1431 0 -7.85(-0.55%)
Jul 04, 2012 1424 1444 1419 1439 0 +0.00(+0.00%)
Jul 03, 2012 1425 1444 1419 1439 0 +16.63(+1.17%)
Jul 02, 2012 1419 1432 1409 1423 0 -10.95(-0.76%)
Jun 30, 2012 1395 1437 1395 1434 0 -0.69(-0.05%)
Jun 29, 2012 1394 1437 1395 1434 0 +55.79(+4.05%)
Jun 28, 2012 1375 1396 1362 1378 0 -16.35(-1.17%)
Jun 27, 2012 1371 1406 1378 1395 0 +15.59(+1.13%)
Jun 26, 2012 1357 1385 1359 1379 0 +1.14(+0.08%)
Jun 25, 2012 1372 1394 1369 1378 0 -19.38(-1.39%)
Jun 22, 2012 1379 1405 1381 1397 0 +16.25(+1.18%)
Jun 21, 2012 1418 1423 1378 1381 0 -36.54(-2.58%)
Jun 20, 2012 1395 1428 1404 1418 0 -1.34(-0.09%)
Jun 19, 2012 1412 1431 1405 1419 0 +12.95(+0.92%)
Jun 18, 2012 1387 1416 1388 1406 0 -0.14(-0.01%)
Jun 15, 2012 1371 1410 1379 1406 0 +23.14(+1.67%)
Jun 14, 2012 1358 1390 1358 1383 0 +14.90(+1.09%)
Jun 13, 2012 1357 1386 1359 1368 0 -5.60(-0.41%)
Jun 12, 2012 1366 1382 1353 1374 0 +10.63(+0.78%)
Jun 11, 2012 1380 1397 1361 1363 0 -21.11(-1.53%)
Jun 08, 2012 1376 1391 1367 1384 0 +1.76(+0.13%)
Jun 07, 2012 1392 1406 1377 1382 0 -8.66(-0.62%)
Jun 06, 2012 1347 1397 1353 1391 0 +42.29(+3.14%)
Jun 05, 2012 1330 1355 1326 1349 0 +13.82(+1.04%)
Jun 04, 2012 1316 1346 1318 1335 0 +12.13(+0.92%)
Jun 02, 2012 1321 1347 1316 1323 0 +0.00(+0.00%)
Jun 01, 2012 1321 1347 1316 1323 0 -34.41(-2.54%)
May 31, 2012 1365 1370 1342 1357 0 -6.28(-0.46%)
May 30, 2012 1380 1384 1355 1364 0 -26.67(-1.92%)
May 29, 2012 1376 1404 1376 1390 0 +14.35(+1.04%)
May 25, 2012 1376 1376 1376 0 -4.33(-0.31%)
May 24, 2012 1380 1400 1367 1380 0 -6.33(-0.46%)
May 23, 2012 1361 1392 1359 1387 0 +4.18(+0.30%)
May 22, 2012 1367 1395 1367 1382 0 +2.74(+0.20%)
May 21, 2012 1356 1386 1345 1380 0 +23.02(+1.70%)
May 18, 2012 1359 1379 1350 1357 0 -10.48(-0.77%)
May 17, 2012 1371 1389 1362 1367 0 -15.85(-1.15%)
May 16, 2012 1386 1405 1377 1383 0 -14.43(-1.03%)
May 15, 2012 1382 1418 1387 1397 0 +5.44(+0.39%)
May 14, 2012 1382 1410 1384 1392 0 -13.34(-0.95%)
May 11, 2012 1386 1421 1390 1405 0 +0.62(+0.04%)
May 10, 2012 1402 1421 1392 1405 0 +0.37(+0.03%)
May 09, 2012 1377 1414 1382 1404 0 -0.47(-0.03%)
May 08, 2012 1393 1414 1376 1405 0 +9.68(+0.69%)
May 07, 2012 1399 1425 1382 1395 0 -52.64(-3.64%)
May 04, 2012 1452 1472 1441 1448 0 -30.06(-2.03%)
May 03, 2012 1486 1507 1469 1478 0 -18.18(-1.22%)
May 02, 2012 1476 1507 1476 1496 0 -7.54(-0.50%)
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.