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, 2014 1612 1655 1610 1649 0 +19.60(+1.20%)
Apr 29, 2014 1628 1647 1610 1630 0 +7.55(+0.47%)
Apr 28, 2014 1634 1649 1602 1622 0 -2.89(-0.18%)
Apr 25, 2014 1643 1652 1619 1625 0 -22.03(-1.34%)
Apr 24, 2014 1665 1671 1635 1647 0 +0.94(+0.06%)
Apr 23, 2014 1662 1670 1639 1646 0 -20.41(-1.22%)
Apr 22, 2014 1670 1690 1652 1667 0 -6.45(-0.39%)
Apr 21, 2014 1672 1688 1659 1673 0 -14.33(-0.85%)
Apr 17, 2014 1687 1687 1687 0 +4.85(+0.29%)
Apr 16, 2014 1668 1689 1652 1683 0 +20.84(+1.25%)
Apr 15, 2014 1651 1672 1629 1662 0 +18.59(+1.13%)
Apr 14, 2014 1642 1656 1622 1643 0 +14.50(+0.89%)
Apr 11, 2014 1640 1664 1622 1629 0 -19.70(-1.20%)
Apr 10, 2014 1702 1706 1644 1648 0 -42.93(-2.54%)
Apr 09, 2014 1670 1697 1665 1691 0 +18.37(+1.10%)
Apr 08, 2014 1666 1686 1652 1673 0 +7.94(+0.48%)
Apr 07, 2014 1677 1692 1651 1665 0 -18.29(-1.09%)
Apr 04, 2014 1726 1731 1677 1683 0 -32.99(-1.92%)
Apr 03, 2014 1735 1747 1706 1716 0 -37.40(-2.13%)
Apr 02, 2014 1756 1772 1740 1754 0 +4.98(+0.28%)
Apr 01, 2014 1725 1753 1718 1749 0 +27.91(+1.62%)
Mar 31, 2014 1702 1731 1696 1721 0 +24.86(+1.47%)
Mar 28, 2014 1693 1718 1680 1696 0 +17.82(+1.06%)
Mar 27, 2014 1685 1699 1661 1678 0 -11.23(-0.66%)
Mar 26, 2014 1711 1722 1684 1689 0 -12.41(-0.73%)
Mar 25, 2014 1707 1727 1689 1702 0 -1.07(-0.06%)
Mar 24, 2014 1726 1734 1685 1703 0 -18.84(-1.09%)
Mar 21, 2014 1754 1762 1716 1722 0 -15.01(-0.86%)
Mar 20, 2014 1730 1744 1717 1737 0 +4.60(+0.27%)
Mar 19, 2014 1756 1761 1720 1732 0 -22.74(-1.30%)
Mar 18, 2014 1739 1761 1734 1755 0 +16.33(+0.94%)
Mar 17, 2014 1726 1751 1719 1738 0 +21.85(+1.27%)
Mar 14, 2014 1718 1739 1703 1717 0 -2.32(-0.13%)
Mar 13, 2014 1752 1759 1710 1719 0 -29.64(-1.70%)
Mar 12, 2014 1746 1765 1726 1749 0 -27.30(-1.54%)
Mar 11, 2014 1791 1801 1766 1776 0 -12.87(-0.72%)
Mar 10, 2014 1793 1806 1775 1789 0 -176.57(-8.98%)
Mar 07, 2014 1979 1985 1950 1965 0 -11.24(-0.57%)
Mar 06, 2014 1971 1991 1960 1977 0 +5.52(+0.28%)
Mar 05, 2014 1973 1984 1954 1971 0 -7.27(-0.37%)
Mar 04, 2014 1953 1986 1948 1978 0 +45.89(+2.37%)
Mar 03, 2014 1929 1944 1906 1932 0 -19.52(-1.00%)
Feb 28, 2014 1968 1981 1935 1952 0 -12.59(-0.64%)
Feb 27, 2014 1955 1973 1942 1965 0 +8.10(+0.41%)
Feb 26, 2014 1946 1973 1930 1956 0 +18.85(+0.97%)
Feb 25, 2014 1940 1952 1924 1938 0 -2.47(-0.13%)
Feb 24, 2014 1917 1958 1914 1940 0 +22.99(+1.20%)
Feb 21, 2014 1908 1932 1900 1917 0 +10.89(+0.57%)
Feb 20, 2014 1896 1915 1882 1906 0 +11.40(+0.60%)
Feb 19, 2014 1890 1916 1884 1895 0 -3.39(-0.18%)
Feb 18, 2014 1890 1908 1879 1898 0 +9.53(+0.50%)
Feb 14, 2014 1889 1889 1889 0 +2.11(+0.11%)
Feb 13, 2014 1845 1891 1843 1887 0 +25.10(+1.35%)
Feb 12, 2014 1860 1875 1847 1861 0 +7.55(+0.41%)
Feb 11, 2014 1843 1866 1829 1854 0 +12.02(+0.65%)
Feb 10, 2014 1846 1858 1822 1842 0 -5.59(-0.30%)
Feb 07, 2014 1827 1855 1820 1847 0 +22.22(+1.22%)
Feb 06, 2014 1809 1839 1799 1825 0 +15.91(+0.88%)
Feb 05, 2014 1818 1839 1776 1809 0 -25.66(-1.40%)
Feb 04, 2014 1833 1861 1794 1835 0 +21.55(+1.19%)
Feb 03, 2014 1866 1879 1805 1813 0 -55.23(-2.96%)
Jan 31, 2014 1865 1893 1842 1869 0 -26.72(-1.41%)
Jan 30, 2014 1870 1908 1862 1895 0 +37.72(+2.03%)
Jan 29, 2014 1864 1884 1849 1858 0 -20.01(-1.07%)
Jan 28, 2014 1863 1888 1854 1878 0 +20.71(+1.12%)
Jan 27, 2014 1874 1891 1849 1857 0 -23.16(-1.23%)
Jan 24, 2014 1917 1923 1872 1880 0 -48.79(-2.53%)
Jan 23, 2014 1942 1959 1910 1929 0 -16.21(-0.83%)
Jan 22, 2014 1936 1958 1923 1945 0 +15.41(+0.80%)
Jan 21, 2014 1941 1956 1913 1930 0 +1.32(+0.07%)
Jan 17, 2014 1928 1928 1928 0 -8.55(-0.44%)
Jan 16, 2014 1917 1949 1906 1937 0 +20.48(+1.07%)
Jan 15, 2014 1911 1929 1900 1916 0 +5.82(+0.30%)
Jan 14, 2014 1894 1919 1884 1911 0 +18.53(+0.98%)
Jan 13, 2014 1912 1928 1883 1892 0 -23.14(-1.21%)
Jan 10, 2014 1908 1927 1892 1915 0 +12.52(+0.66%)
Jan 09, 2014 1921 1929 1889 1903 0 -2.35(-0.12%)
Jan 08, 2014 1895 1913 1884 1905 0 +5.69(+0.30%)
Jan 07, 2014 1889 1914 1879 1899 0 +23.75(+1.27%)
Jan 06, 2014 1898 1906 1864 1876 0 -19.19(-1.01%)
Jan 03, 2014 1886 1910 1876 1895 0 +13.67(+0.73%)
Jan 02, 2014 1898 1908 1868 1881 0 -29.10(-1.52%)
Dec 31, 2013 1910 1910 1910 0 +8.11(+0.43%)
Dec 30, 2013 1894 1909 1881 1902 0 +6.27(+0.33%)
Dec 27, 2013 1904 1908 1890 1896 0 -2.36(-0.12%)
Dec 26, 2013 1889 1906 1883 1898 0 -26.64(-1.38%)
Dec 24, 2013 1925 1925 1925 0 +3.17(+0.16%)
Dec 23, 2013 1806 1928 1881 1922 0 +11.94(+0.63%)
Dec 20, 2013 1893 1919 1879 1910 0 +22.41(+1.19%)
Dec 19, 2013 1877 1902 1870 1887 0 -8.37(-0.44%)
Dec 18, 2013 1864 1899 1852 1896 0 +32.34(+1.74%)
Dec 17, 2013 1860 1876 1850 1863 0 -81.76(-4.20%)
Dec 16, 2013 1940 1958 1925 1945 0 +17.80(+0.92%)
Dec 13, 2013 1928 1943 1916 1927 0 +4.81(+0.25%)
Dec 12, 2013 1924 1941 1911 1923 0 -9.79(-0.51%)
Dec 11, 2013 1955 1972 1926 1932 0 -23.33(-1.19%)
Dec 10, 2013 1958 1972 1946 1956 0 -7.23(-0.37%)
Dec 09, 2013 1972 1984 1945 1963 0 -4.47(-0.23%)
Dec 06, 2013 1950 1974 1936 1967 0 +37.56(+1.95%)
Dec 05, 2013 1928 1947 1914 1930 0 -2.75(-0.14%)
Dec 04, 2013 1927 1947 1911 1933 0 -1.08(-0.06%)
Dec 03, 2013 1934 1953 1918 1934 0 -2.59(-0.13%)
Dec 02, 2013 1941 1959 1925 1936 0 -11.49(-0.59%)
Nov 29, 2013 1944 1964 1935 1948 0 +0.23(+0.01%)
Nov 27, 2013 1947 1947 1947 0 +4.06(+0.21%)
Nov 26, 2013 1950 1972 1919 1943 0 +10.06(+0.52%)
Nov 25, 2013 1943 1953 1924 1933 0 -8.53(-0.44%)
Nov 22, 2013 1937 1958 1918 1942 0 +11.71(+0.61%)
Nov 21, 2013 1924 1939 1914 1930 0 +12.26(+0.64%)
Nov 20, 2013 1930 1946 1909 1918 0 -14.26(-0.74%)
Nov 19, 2013 1935 1955 1913 1932 0 +2.86(+0.15%)
Nov 18, 2013 1935 1953 1915 1929 0 +1.50(+0.08%)
Nov 15, 2013 1912 1934 1900 1928 0 +16.80(+0.88%)
Nov 14, 2013 1904 1924 1890 1911 0 +29.76(+1.58%)
Nov 12, 2013 1869 1887 1860 1881 0 +10.73(+0.57%)
Nov 11, 2013 1864 1878 1853 1871 0 +2.03(+0.11%)
Nov 08, 2013 1852 1882 1844 1869 0 +15.95(+0.86%)
Nov 07, 2013 1875 1891 1842 1853 0 -14.05(-0.75%)
Nov 06, 2013 1865 1879 1846 1867 0 +15.47(+0.84%)
Nov 05, 2013 1854 1866 1829 1851 0 +2.95(+0.16%)
Nov 04, 2013 1852 1864 1832 1848 0 +1.93(+0.10%)
Nov 01, 2013 1849 1860 1830 1846 0 +2.42(+0.13%)
Oct 31, 2013 1843 1861 1830 1844 0 -1.59(-0.09%)
Oct 30, 2013 1870 1881 1832 1845 0 -29.68(-1.58%)
Oct 29, 2013 1868 1892 1855 1875 0 +8.14(+0.44%)
Oct 28, 2013 1850 1876 1844 1867 0 +12.74(+0.69%)
Oct 25, 2013 1868 1880 1836 1854 0 -5.32(-0.29%)
Oct 24, 2013 1850 1870 1841 1860 0 +4.42(+0.24%)
Oct 23, 2013 1858 1875 1837 1855 0 -18.23(-0.97%)
Oct 22, 2013 1890 1905 1853 1873 0 +1.57(+0.08%)
Oct 21, 2013 1866 1885 1854 1872 0 +8.66(+0.46%)
Oct 18, 2013 1861 1872 1848 1863 0 +9.94(+0.54%)
Oct 17, 2013 1831 1864 1822 1853 0 +6.89(+0.37%)
Oct 16, 2013 1833 1862 1821 1846 0 +22.77(+1.25%)
Oct 15, 2013 1842 1856 1818 1824 0 -31.39(-1.69%)
Oct 14, 2013 1835 1860 1825 1855 0 +11.01(+0.60%)
Oct 11, 2013 1804 1846 1798 1844 0 +43.82(+2.43%)
Oct 10, 2013 1769 1806 1763 1800 0 +46.24(+2.64%)
Oct 09, 2013 1757 1770 1739 1754 0 -0.13(-0.01%)
Oct 08, 2013 1781 1789 1747 1754 0 -26.70(-1.50%)
Oct 07, 2013 1787 1798 1763 1781 0 -20.59(-1.14%)
Oct 04, 2013 1785 1809 1778 1801 0 +14.84(+0.83%)
Oct 03, 2013 1799 1806 1774 1786 0 -13.23(-0.74%)
Oct 02, 2013 1787 1806 1776 1800 0 +7.04(+0.39%)
Oct 01, 2013 1776 1803 1768 1793 0 +4.90(+0.27%)
Sep 27, 2013 1789 1798 1770 1788 0 -13.01(-0.72%)
Sep 26, 2013 1794 1812 1783 1801 0 +12.35(+0.69%)
Sep 25, 2013 1784 1800 1775 1788 0 +1.35(+0.08%)
Sep 24, 2013 1779 1801 1764 1787 0 +1.54(+0.09%)
Sep 23, 2013 1789 1808 1769 1785 0 -6.34(-0.35%)
Sep 20, 2013 1794 1815 1785 1792 0 -6.04(-0.34%)
Sep 19, 2013 1807 1818 1790 1798 0 -7.08(-0.39%)
Sep 18, 2013 1782 1809 1774 1805 0 +22.67(+1.27%)
Sep 17, 2013 1772 1791 1763 1782 0 +16.40(+0.93%)
Sep 16, 2013 1769 1778 1755 1766 0 +10.33(+0.59%)
Sep 13, 2013 1747 1765 1736 1756 0 +0.53(+0.03%)
Sep 12, 2013 1770 1781 1750 1755 0 -16.72(-0.94%)
Sep 11, 2013 1749 1778 1744 1772 0 +19.13(+1.09%)
Sep 10, 2013 1753 1765 1732 1753 0 +7.26(+0.42%)
Sep 09, 2013 1712 1751 1708 1745 0 +36.54(+2.14%)
Sep 06, 2013 1701 1721 1683 1709 0 +9.70(+0.57%)
Sep 05, 2013 1680 1707 1676 1699 0 +6.60(+0.39%)
Sep 04, 2013 1659 1701 1655 1693 0 +23.90(+1.43%)
Sep 03, 2013 1673 1693 1655 1669 0 +5.88(+0.35%)
Aug 30, 2013 1663 1663 1663 0 -10.85(-0.65%)
Aug 29, 2013 1660 1685 1655 1674 0 +4.79(+0.29%)
Aug 28, 2013 1660 1680 1653 1669 0 +12.11(+0.73%)
Aug 27, 2013 1672 1681 1651 1657 0 -33.61(-1.99%)
Aug 26, 2013 1679 1702 1670 1690 0 -1.34(-0.08%)
Aug 23, 2013 1684 1700 1671 1692 0 +9.76(+0.58%)
Aug 22, 2013 1664 1690 1666 1682 0 +15.01(+0.90%)
Aug 21, 2013 1669 1691 1652 1667 0 -13.82(-0.82%)
Aug 20, 2013 1676 1690 1667 1681 0 +4.89(+0.29%)
Aug 19, 2013 1677 1695 1666 1676 0 -9.55(-0.57%)
Aug 16, 2013 1677 1696 1669 1685 0 +1.57(+0.09%)
Aug 15, 2013 1699 1703 1674 1684 0 -31.00(-1.81%)
Aug 14, 2013 1719 1728 1704 1715 0 -8.68(-0.50%)
Aug 13, 2013 1713 1730 1700 1723 0 +10.63(+0.62%)
Aug 12, 2013 1694 1720 1692 1713 0 +8.18(+0.48%)
Aug 09, 2013 1697 1717 1689 1705 0 +5.00(+0.29%)
Aug 08, 2013 1697 1711 1685 1700 0 +7.32(+0.43%)
Aug 07, 2013 1696 1708 1678 1692 0 -3.61(-0.21%)
Aug 06, 2013 1704 1716 1683 1696 0 -2.93(-0.17%)
Aug 05, 2013 1693 1711 1682 1699 0 +6.92(+0.41%)
Aug 02, 2013 1677 1698 1670 1692 0 +0.53(+0.03%)
Aug 01, 2013 1665 1702 1659 1691 0 +23.15(+1.39%)
Jul 31, 2013 1666 1690 1657 1668 0 +13.26(+0.80%)
Jul 30, 2013 1660 1669 1645 1655 0 +5.33(+0.32%)
Jul 29, 2013 1653 1665 1639 1650 0 -2.65(-0.16%)
Jul 26, 2013 1644 1659 1628 1652 0 -1.67(-0.10%)
Jul 25, 2013 1638 1662 1631 1654 0 +10.21(+0.62%)
Jul 24, 2013 1654 1664 1637 1644 0 -0.38(-0.02%)
Jul 23, 2013 1659 1664 1634 1644 0 -9.75(-0.59%)
Jul 22, 2013 1651 1661 1643 1654 0 +6.91(+0.42%)
Jul 19, 2013 1646 1657 1634 1647 0 -3.93(-0.24%)
Jul 18, 2013 1643 1663 1637 1651 0 +15.14(+0.93%)
Jul 17, 2013 1642 1650 1629 1636 0 +0.56(+0.03%)
Jul 16, 2013 1639 1649 1625 1635 0 -4.96(-0.30%)
Jul 15, 2013 1642 1654 1627 1640 0 -3.01(-0.18%)
Jul 12, 2013 1635 1656 1624 1643 0 +16.54(+1.02%)
Jul 11, 2013 1618 1636 1609 1627 0 +21.42(+1.33%)
Jul 10, 2013 1584 1611 1578 1605 0 +21.37(+1.35%)
Jul 09, 2013 1586 1593 1574 1584 0 +2.54(+0.16%)
Jul 08, 2013 1576 1590 1568 1581 0 +9.86(+0.63%)
Jul 05, 2013 1564 1578 1552 1571 0 +17.84(+1.15%)
Jul 03, 2013 1554 1554 1554 0 +7.91(+0.51%)
Jul 02, 2013 1544 1558 1531 1546 0 +2.09(+0.14%)
Jul 01, 2013 1538 1561 1529 1544 0 +12.90(+0.84%)
Jun 28, 2013 1523 1545 1512 1531 0 +12.95(+0.85%)
Jun 26, 2013 1519 1532 1497 1518 0 +10.96(+0.73%)
Jun 25, 2013 1503 1515 1486 1507 0 +16.41(+1.10%)
Jun 24, 2013 1493 1507 1475 1490 0 -13.67(-0.91%)
Jun 21, 2013 1511 1522 1487 1504 0 +0.81(+0.05%)
Jun 20, 2013 1518 1528 1497 1503 0 -33.72(-2.19%)
Jun 19, 2013 1551 1564 1534 1537 0 -16.06(-1.03%)
Jun 18, 2013 1546 1566 1537 1553 0 +8.49(+0.55%)
Jun 17, 2013 1536 1556 1528 1545 0 +18.12(+1.19%)
Jun 14, 2013 1535 1545 1519 1526 0 -11.12(-0.72%)
Jun 13, 2013 1520 1543 1510 1538 0 +13.88(+0.91%)
Jun 12, 2013 1540 1548 1518 1524 0 -10.85(-0.71%)
Jun 11, 2013 1530 1549 1518 1535 0 -8.28(-0.54%)
Jun 10, 2013 1558 1565 1534 1543 0 -9.66(-0.62%)
Jun 07, 2013 1541 1559 1531 1552 0 +21.22(+1.39%)
Jun 06, 2013 1523 1537 1509 1531 0 +10.31(+0.68%)
Jun 05, 2013 1531 1544 1513 1521 0 -18.05(-1.17%)
Jun 04, 2013 1548 1565 1532 1539 0 -9.47(-0.61%)
Jun 03, 2013 1546 1563 1530 1548 0 +3.33(+0.22%)
May 31, 2013 1555 1571 1536 1545 0 -17.34(-1.11%)
May 30, 2013 1553 1573 1547 1562 0 +8.42(+0.54%)
May 29, 2013 1553 1567 1537 1554 0 -9.92(-0.63%)
May 28, 2013 1563 1577 1550 1564 0 +18.40(+1.19%)
May 24, 2013 1546 1546 1546 0 -7.50(-0.48%)
May 23, 2013 1550 1564 1539 1553 0 -6.78(-0.43%)
May 22, 2013 1568 1590 1549 1560 0 -13.79(-0.88%)
May 21, 2013 1572 1583 1564 1574 0 +0.35(+0.02%)
May 20, 2013 1583 1594 1561 1573 0 -12.53(-0.79%)
May 17, 2013 1570 1590 1559 1586 0 +24.23(+1.55%)
May 16, 2013 1569 1587 1555 1562 0 -12.65(-0.80%)
May 15, 2013 1557 1581 1551 1574 0 +21.31(+1.37%)
May 13, 2013 1559 1570 1545 1553 0 -12.03(-0.77%)
May 10, 2013 1574 1585 1551 1565 0 -8.69(-0.55%)
May 09, 2013 1571 1585 1559 1574 0 +3.39(+0.22%)
May 08, 2013 1560 1576 1542 1570 0 +20.24(+1.31%)
May 07, 2013 1547 1562 1532 1550 0 +2.08(+0.13%)
May 06, 2013 1556 1564 1540 1548 0 -5.91(-0.38%)
May 03, 2013 1536 1559 1520 1554 0 +34.20(+2.25%)
May 02, 2013 1510 1529 1500 1520 0 +12.64(+0.84%)
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.