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, 2016 1998 2010 1969 1993 0 -19.46(-0.97%)
Apr 28, 2016 2013 2047 1997 2013 0 -22.97(-1.13%)
Apr 27, 2016 2029 2051 2018 2036 0 +4.53(+0.22%)
Apr 26, 2016 2029 2044 2017 2031 0 +6.90(+0.34%)
Apr 25, 2016 2018 2034 2009 2024 0 +1.06(+0.05%)
Apr 22, 2016 2016 2037 2002 2023 0 -0.03(-0.00%)
Apr 21, 2016 2037 2050 2013 2023 0 -26.59(-1.30%)
Apr 20, 2016 2051 2066 2033 2050 0 -4.47(-0.22%)
Apr 19, 2016 2061 2069 2038 2054 0 -0.17(-0.01%)
Apr 18, 2016 2038 2059 2024 2054 0 +9.58(+0.47%)
Apr 15, 2016 2045 2059 2027 2045 0 +9.61(+0.47%)
Apr 14, 2016 2044 2051 2026 2035 0 -5.22(-0.26%)
Apr 13, 2016 2028 2049 2012 2040 0 +27.17(+1.35%)
Apr 12, 2016 2020 2029 1994 2013 0 +2.89(+0.14%)
Apr 11, 2016 2031 2044 2007 2010 0 -2.35(-0.12%)
Apr 08, 2016 2022 2033 2002 2013 0 +4.46(+0.22%)
Apr 07, 2016 2027 2038 1999 2008 0 -34.81(-1.70%)
Apr 06, 2016 2029 2048 2019 2043 0 +13.75(+0.68%)
Apr 05, 2016 2043 2052 2018 2029 0 -24.01(-1.17%)
Apr 04, 2016 2066 2077 2044 2053 0 -14.90(-0.72%)
Apr 01, 2016 2042 2073 2030 2068 0 +12.00(+0.58%)
Mar 31, 2016 2043 2068 2035 2056 0 +10.36(+0.51%)
Mar 30, 2016 2045 2060 2029 2046 0 +11.06(+0.54%)
Mar 29, 2016 2000 2038 1990 2035 0 +35.10(+1.76%)
Mar 28, 2016 2003 2018 1988 2000 0 -2.54(-0.13%)
Mar 24, 2016 2002 2002 2002 2002 0 +10.15(+0.51%)
Mar 23, 2016 1997 2008 1978 1992 0 -7.62(-0.38%)
Mar 22, 2016 2001 2019 1988 2000 0 -8.82(-0.44%)
Mar 21, 2016 1998 2019 1982 2008 0 +8.35(+0.42%)
Mar 18, 2016 1989 2007 1967 2000 0 +16.87(+0.85%)
Mar 17, 2016 1964 1993 1958 1983 0 +14.79(+0.75%)
Mar 16, 2016 1941 1973 1931 1968 0 +19.94(+1.02%)
Mar 15, 2016 1938 1956 1929 1949 0 -3.54(-0.18%)
Mar 14, 2016 1932 1960 1922 1952 0 +11.81(+0.61%)
Mar 11, 2016 1924 1946 1908 1940 0 +35.34(+1.86%)
Mar 10, 2016 1925 1939 1884 1905 0 -12.69(-0.66%)
Mar 09, 2016 1916 1924 1901 1918 0 +6.71(+0.35%)
Mar 08, 2016 1920 1932 1903 1911 0 -22.40(-1.16%)
Mar 07, 2016 1926 1943 1915 1933 0 -4.82(-0.25%)
Mar 04, 2016 1940 1952 1921 1938 0 +1.02(+0.05%)
Mar 03, 2016 1927 1942 1911 1937 0 +5.32(+0.28%)
Mar 02, 2016 1934 1949 1906 1932 0 -5.49(-0.28%)
Mar 01, 2016 1909 1941 1899 1937 0 +48.74(+2.58%)
Feb 29, 2016 1901 1916 1880 1889 0 -15.05(-0.79%)
Feb 26, 2016 1919 1927 1890 1904 0 -5.46(-0.29%)
Feb 25, 2016 1900 1914 1873 1909 0 +18.61(+0.98%)
Feb 24, 2016 1863 1897 1841 1890 0 +9.60(+0.51%)
Feb 23, 2016 1900 1909 1876 1881 0 -26.12(-1.37%)
Feb 22, 2016 1903 1922 1894 1907 0 +16.39(+0.87%)
Feb 19, 2016 1876 1898 1862 1891 0 +8.62(+0.46%)
Feb 18, 2016 1888 1907 1866 1882 0 +0.52(+0.03%)
Feb 17, 2016 1857 1893 1842 1881 0 +34.96(+1.89%)
Feb 16, 2016 1830 1855 1816 1846 0 +37.64(+2.08%)
Feb 12, 2016 1809 1809 1809 1809 0 +32.16(+1.81%)
Feb 11, 2016 1763 1790 1738 1777 0 -20.20(-1.12%)
Feb 10, 2016 1798 1806 1793 1797 0 +12.95(+0.73%)
Feb 09, 2016 1789 1817 1763 1784 0 -22.03(-1.22%)
Feb 08, 2016 1822 1840 1769 1806 0 -60.11(-3.22%)
Feb 05, 2016 1900 1910 1847 1866 0 -47.00(-2.46%)
Feb 04, 2016 1900 1923 1879 1913 0 +6.87(+0.36%)
Feb 03, 2016 1912 1925 1866 1906 0 +10.36(+0.55%)
Feb 02, 2016 1910 1926 1883 1896 0 -32.63(-1.69%)
Feb 01, 2016 1905 1943 1895 1928 0 -3.29(-0.17%)
Jan 29, 2016 1891 1938 1882 1932 0 +59.72(+3.19%)
Jan 28, 2016 1880 1896 1857 1872 0 +9.35(+0.50%)
Jan 27, 2016 1876 1903 1849 1863 0 -17.61(-0.94%)
Jan 26, 2016 1859 1891 1848 1880 0 +24.20(+1.30%)
Jan 25, 2016 1864 1888 1847 1856 0 -23.82(-1.27%)
Jan 22, 2016 1867 1890 1850 1880 0 +38.29(+2.08%)
Jan 21, 2016 1844 1869 1818 1842 0 +5.14(+0.28%)
Jan 20, 2016 1806 1858 1781 1836 0 -0.54(-0.03%)
Jan 19, 2016 1842 1858 1810 1837 0 +13.86(+0.76%)
Jan 15, 2016 1823 1823 1823 1823 0 -37.73(-2.03%)
Jan 14, 2016 1825 1880 1814 1861 0 +45.61(+2.51%)
Jan 13, 2016 1864 1876 1806 1815 0 -49.89(-2.67%)
Jan 12, 2016 1840 1875 1821 1865 0 +44.61(+2.45%)
Jan 11, 2016 1832 1843 1803 1821 0 -2.95(-0.16%)
Jan 08, 2016 1849 1859 1817 1823 0 -17.43(-0.95%)
Jan 07, 2016 1838 1873 1815 1841 0 -30.70(-1.64%)
Jan 06, 2016 1866 1889 1853 1872 0 -21.13(-1.12%)
Jan 05, 2016 1897 1912 1880 1893 0 +2.57(+0.14%)
Jan 04, 2016 1908 1916 1871 1890 0 -51.85(-2.67%)
Dec 31, 2015 1942 1942 1942 1942 0 -27.37(-1.39%)
Dec 30, 2015 1981 1992 1967 1969 0 -14.63(-0.74%)
Dec 29, 2015 1974 1995 1967 1984 0 +20.06(+1.02%)
Dec 28, 2015 1962 1974 1945 1964 0 -4.69(-0.24%)
Dec 24, 2015 1969 1969 1969 1969 0 +3.65(+0.19%)
Dec 23, 2015 1966 1976 1952 1965 0 +11.40(+0.58%)
Dec 22, 2015 1947 1961 1924 1954 0 +13.66(+0.70%)
Dec 21, 2015 1938 1948 1920 1940 0 +16.75(+0.87%)
Dec 18, 2015 1936 1955 1917 1923 0 -27.43(-1.41%)
Dec 17, 2015 1984 1995 1944 1951 0 -36.07(-1.82%)
Dec 16, 2015 1975 1998 1954 1987 0 +20.26(+1.03%)
Dec 15, 2015 1956 1981 1947 1966 0 +23.42(+1.21%)
Dec 14, 2015 1936 1950 1915 1943 0 +25.01(+1.30%)
Dec 11, 2015 1933 1950 1909 1918 0 -42.49(-2.17%)
Dec 10, 2015 1956 1976 1944 1960 0 +7.35(+0.38%)
Dec 09, 2015 1974 1993 1943 1953 0 -32.18(-1.62%)
Dec 08, 2015 1976 1998 1964 1985 0 -8.63(-0.43%)
Dec 07, 2015 2011 2019 1984 1994 0 -23.07(-1.14%)
Dec 04, 2015 1987 2024 1979 2017 0 +32.25(+1.62%)
Dec 03, 2015 2024 2035 1973 1985 0 -39.57(-1.95%)
Dec 02, 2015 2039 2050 2017 2024 0 -21.28(-1.04%)
Dec 01, 2015 2039 2057 2024 2046 0 +12.09(+0.59%)
Nov 30, 2015 2027 2047 2009 2034 0 +12.65(+0.63%)
Nov 27, 2015 2014 2032 2007 2021 0 +11.03(+0.55%)
Nov 25, 2015 2010 2010 2010 2010 0 -5.19(-0.26%)
Nov 24, 2015 2006 2023 1987 2015 0 -0.39(-0.02%)
Nov 23, 2015 2015 2018 2011 2015 0 -8.07(-0.40%)
Nov 20, 2015 2029 2040 2015 2024 0 +4.86(+0.24%)
Nov 19, 2015 2013 2031 2004 2019 0 +8.70(+0.43%)
Nov 18, 2015 1997 2014 1980 2010 0 +18.29(+0.92%)
Nov 17, 2015 2004 2021 1972 1992 0 -14.67(-0.73%)
Nov 16, 2015 1991 2012 1978 2006 0 +19.07(+0.96%)
Nov 13, 2015 2004 2018 1981 1987 0 -25.02(-1.24%)
Nov 12, 2015 2024 2040 2006 2012 0 -21.40(-1.05%)
Nov 11, 2015 2047 2061 2025 2034 0 -12.68(-0.62%)
Nov 10, 2015 2035 2055 2024 2046 0 +7.28(+0.36%)
Nov 09, 2015 2057 2062 2023 2039 0 -26.96(-1.30%)
Nov 06, 2015 2037 2075 2028 2066 0 +23.86(+1.17%)
Nov 05, 2015 2050 2061 2027 2042 0 -1.50(-0.07%)
Nov 04, 2015 2046 2057 2023 2044 0 -5.27(-0.26%)
Nov 03, 2015 2047 2065 2033 2049 0 -3.42(-0.17%)
Nov 02, 2015 2051 2062 2035 2052 0 +5.90(+0.29%)
Oct 30, 2015 2063 2077 2039 2046 0 -15.44(-0.75%)
Oct 29, 2015 2064 2078 2040 2062 0 -10.25(-0.49%)
Oct 28, 2015 2051 2088 2036 2072 0 +17.49(+0.85%)
Oct 27, 2015 2057 2067 2039 2055 0 -10.27(-0.50%)
Oct 26, 2015 2066 2081 2051 2065 0 -4.49(-0.22%)
Oct 23, 2015 2062 2081 2044 2069 0 +13.37(+0.65%)
Oct 22, 2015 2011 2063 2002 2056 0 +56.41(+2.82%)
Oct 21, 2015 2016 2031 1994 2000 0 -19.44(-0.96%)
Oct 20, 2015 2015 2028 2006 2019 0 -4.21(-0.21%)
Oct 19, 2015 2013 2029 2001 2023 0 +5.56(+0.28%)
Oct 16, 2015 2013 2026 1997 2018 0 +11.66(+0.58%)
Oct 15, 2015 1998 2013 1984 2006 0 +17.17(+0.86%)
Oct 14, 2015 1998 2013 1982 1989 0 -8.92(-0.45%)
Oct 13, 2015 2011 2021 1991 1998 0 -22.77(-1.13%)
Oct 12, 2015 2025 2042 2004 2021 0 -9.51(-0.47%)
Oct 09, 2015 2017 2038 2008 2030 0 +15.82(+0.79%)
Oct 08, 2015 1986 2021 1976 2014 0 +23.22(+1.17%)
Oct 07, 2015 1970 1997 1959 1991 0 +23.19(+1.18%)
Oct 06, 2015 1966 1981 1954 1968 0 -6.76(-0.34%)
Oct 05, 2015 1951 1982 1942 1975 0 +39.73(+2.05%)
Oct 02, 2015 1907 1937 1880 1935 0 +13.08(+0.68%)
Oct 01, 2015 1928 1941 1890 1922 0 +0.24(+0.01%)
Sep 30, 2015 1897 1928 1884 1922 0 +46.54(+2.48%)
Sep 29, 2015 1864 1887 1850 1875 0 +15.48(+0.83%)
Sep 28, 2015 1894 1903 1852 1860 0 -41.51(-2.18%)
Sep 25, 2015 1916 1928 1886 1901 0 +4.96(+0.26%)
Sep 24, 2015 1892 1911 1871 1896 0 -11.50(-0.60%)
Sep 23, 2015 1903 1920 1890 1908 0 +5.45(+0.29%)
Sep 22, 2015 1907 1921 1883 1902 0 -29.27(-1.52%)
Sep 21, 2015 1918 1944 1910 1931 0 +23.86(+1.25%)
Sep 18, 2015 1912 1937 1899 1908 0 -21.58(-1.12%)
Sep 17, 2015 1934 1957 1921 1929 0 -5.54(-0.29%)
Sep 16, 2015 1917 1944 1910 1935 0 +20.78(+1.09%)
Sep 15, 2015 1895 1921 1885 1914 0 +24.81(+1.31%)
Sep 14, 2015 1905 1911 1882 1889 0 -7.30(-0.38%)
Sep 11, 2015 1877 1903 1871 1896 0 +9.70(+0.51%)
Sep 10, 2015 1867 1905 1859 1887 0 +12.82(+0.68%)
Sep 09, 2015 1916 1926 1869 1874 0 -28.79(-1.51%)
Sep 08, 2015 1887 1909 1870 1903 0 +45.90(+2.47%)
Sep 04, 2015 1857 1857 1857 1857 0 -37.97(-2.00%)
Sep 03, 2015 1888 1913 1879 1895 0 +16.72(+0.89%)
Sep 02, 2015 1867 1883 1839 1878 0 +35.88(+1.95%)
Sep 01, 2015 1851 1871 1831 1842 0 -44.48(-2.36%)
Aug 31, 2015 1899 1910 1876 1887 0 -22.80(-1.19%)
Aug 28, 2015 1894 1921 1884 1909 0 +8.46(+0.45%)
Aug 27, 2015 1891 1916 1865 1901 0 +24.39(+1.30%)
Aug 26, 2015 1849 1887 1814 1877 0 +75.53(+4.19%)
Aug 25, 2015 1873 1893 1798 1801 0 -23.43(-1.28%)
Aug 24, 2015 1803 1880 1700 1824 0 -80.44(-4.22%)
Aug 21, 2015 1934 1970 1898 1905 0 -58.07(-2.96%)
Aug 20, 2015 1996 2006 1956 1963 0 -49.45(-2.46%)
Aug 19, 2015 2018 2032 1997 2012 0 -11.07(-0.55%)
Aug 18, 2015 2017 2034 2004 2024 0 +0.59(+0.03%)
Aug 17, 2015 1999 2027 1986 2023 0 +16.09(+0.80%)
Aug 14, 2015 1997 2019 1987 2007 0 +5.16(+0.26%)
Aug 13, 2015 1988 2017 1976 2002 0 +6.62(+0.33%)
Aug 12, 2015 1976 2005 1954 1995 0 +11.85(+0.60%)
Aug 11, 2015 1993 2005 1967 1983 0 -23.45(-1.17%)
Aug 10, 2015 1990 2016 1985 2007 0 +27.10(+1.37%)
Aug 07, 2015 1977 1990 1956 1980 0 +3.78(+0.19%)
Aug 06, 2015 1999 2013 1961 1976 0 -22.87(-1.14%)
Aug 05, 2015 1991 2024 1980 1999 0 +48.42(+2.48%)
Aug 04, 2015 1945 1969 1935 1950 0 +4.86(+0.25%)
Aug 03, 2015 1944 1958 1925 1945 0 -2.46(-0.13%)
Jul 31, 2015 1955 1964 1934 1948 0 +1.01(+0.05%)
Jul 30, 2015 1935 1971 1903 1947 0 +2.02(+0.10%)
Jul 29, 2015 1919 1953 1906 1945 0 +27.91(+1.46%)
Jul 28, 2015 1906 1926 1892 1917 0 +15.62(+0.82%)
Jul 27, 2015 1909 1919 1890 1901 0 -17.87(-0.93%)
Jul 24, 2015 1933 1946 1902 1919 0 -17.16(-0.89%)
Jul 23, 2015 1947 1961 1929 1936 0 -15.46(-0.79%)
Jul 22, 2015 1937 1965 1932 1952 0 +14.61(+0.75%)
Jul 21, 2015 1947 1958 1928 1937 0 +3.84(+0.20%)
Jul 20, 2015 1937 1947 1924 1933 0 -3.85(-0.20%)
Jul 17, 2015 1957 1962 1930 1937 0 -14.15(-0.73%)
Jul 16, 2015 1953 1964 1936 1951 0 +12.66(+0.65%)
Jul 15, 2015 1937 1954 1922 1939 0 +6.37(+0.33%)
Jul 14, 2015 1929 1944 1920 1932 0 +9.22(+0.48%)
Jul 13, 2015 1925 1936 1915 1923 0 +11.42(+0.60%)
Jul 10, 2015 1913 1924 1898 1912 0 +20.40(+1.08%)
Jul 09, 2015 1898 1910 1883 1891 0 +12.37(+0.66%)
Jul 08, 2015 1894 1903 1868 1879 0 -26.48(-1.39%)
Jul 07, 2015 1901 1912 1872 1905 0 +4.33(+0.23%)
Jul 06, 2015 1892 1919 1885 1901 0 -10.12(-0.53%)
Jul 02, 2015 1911 1911 1911 1911 0 -8.45(-0.44%)
Jul 01, 2015 1909 1930 1899 1920 0 +17.60(+0.93%)
Jun 30, 2015 1920 1926 1892 1902 0 -6.66(-0.35%)
Jun 29, 2015 1941 1947 1904 1909 0 -49.79(-2.54%)
Jun 26, 2015 1963 1973 1946 1958 0 -1.48(-0.08%)
Jun 25, 2015 1958 1974 1946 1960 0 +5.23(+0.27%)
Jun 24, 2015 1971 1980 1951 1955 0 -17.04(-0.86%)
Jun 23, 2015 1971 1985 1954 1972 0 +3.33(+0.17%)
Jun 22, 2015 1965 1978 1953 1968 0 +12.92(+0.66%)
Jun 19, 2015 1964 1972 1944 1955 0 -2.70(-0.14%)
Jun 18, 2015 1938 1966 1934 1958 0 +27.98(+1.45%)
Jun 17, 2015 1935 1948 1917 1930 0 +0.74(+0.04%)
Jun 16, 2015 1909 1936 1903 1929 0 +10.24(+0.53%)
Jun 15, 2015 1919 1929 1903 1919 0 -12.16(-0.63%)
Jun 12, 2015 1936 1946 1924 1931 0 -18.06(-0.93%)
Jun 11, 2015 1947 1960 1935 1949 0 -1.29(-0.07%)
Jun 10, 2015 1927 1963 1921 1951 0 +32.68(+1.70%)
Jun 09, 2015 1920 1929 1901 1918 0 -9.92(-0.51%)
Jun 08, 2015 1945 1955 1925 1928 0 -20.51(-1.05%)
Jun 05, 2015 1939 1953 1922 1948 0 +6.58(+0.34%)
Jun 04, 2015 1950 1968 1934 1942 0 -20.82(-1.06%)
Jun 03, 2015 1956 1971 1944 1963 0 +7.09(+0.36%)
Jun 02, 2015 1945 1965 1933 1956 0 +0.14(+0.01%)
Jun 01, 2015 1958 1968 1934 1955 0 +5.25(+0.27%)
May 29, 2015 1956 1965 1938 1950 0 -5.34(-0.27%)
May 28, 2015 1948 1963 1937 1956 0 +6.81(+0.35%)
May 27, 2015 1932 1954 1923 1949 0 +17.85(+0.92%)
May 26, 2015 1945 1952 1920 1931 0 -20.68(-1.06%)
May 22, 2015 1952 1952 1952 1952 0 -5.65(-0.29%)
May 21, 2015 1962 1972 1947 1957 0 -7.75(-0.39%)
May 20, 2015 1967 1979 1954 1965 0 +1.38(+0.07%)
May 19, 2015 1965 1975 1953 1964 0 +2.99(+0.15%)
May 18, 2015 1938 1968 1933 1961 0 +18.58(+0.96%)
May 15, 2015 1953 1961 1932 1942 0 -7.41(-0.38%)
May 14, 2015 1933 1957 1919 1949 0 +27.37(+1.42%)
May 13, 2015 1924 1941 1909 1922 0 +2.50(+0.13%)
May 12, 2015 1918 1932 1900 1920 0 -8.21(-0.43%)
May 11, 2015 1936 1952 1922 1928 0 -9.32(-0.48%)
May 08, 2015 1926 1955 1918 1937 0 +25.16(+1.32%)
May 07, 2015 1896 1923 1882 1912 0 +9.19(+0.48%)
May 06, 2015 1913 1927 1883 1903 0 -4.88(-0.26%)
May 05, 2015 1925 1938 1896 1908 0 -20.53(-1.06%)
May 04, 2015 1935 1958 1921 1928 0 +27.14(+1.43%)
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.