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 28, 2017 2162 2172 2140 2156 0 -2.36(-0.11%)
Apr 27, 2017 2159 2174 2146 2159 0 +6.71(+0.31%)
Apr 26, 2017 2143 2164 2134 2152 0 +6.24(+0.29%)
Apr 25, 2017 2149 2163 2133 2146 0 +7.14(+0.33%)
Apr 24, 2017 2136 2146 2124 2139 0 +25.44(+1.20%)
Apr 21, 2017 2114 2126 2103 2113 0 -5.05(-0.24%)
Apr 20, 2017 2111 2127 2102 2118 0 +11.64(+0.55%)
Apr 19, 2017 2106 2120 2099 2107 0 +6.41(+0.31%)
Apr 18, 2017 2098 2113 2079 2100 0 -4.21(-0.20%)
Apr 17, 2017 2097 2113 2091 2104 0 +15.44(+0.74%)
Apr 13, 2017 2103 2114 2085 2089 0 -16.90(-0.80%)
Apr 12, 2017 2111 2118 2096 2106 0 -9.00(-0.43%)
Apr 11, 2017 2110 2125 2096 2115 0 +1.85(+0.09%)
Apr 10, 2017 2108 2125 2100 2113 0 +1.45(+0.07%)
Apr 07, 2017 2108 2121 2098 2112 0 +5.86(+0.28%)
Apr 06, 2017 2108 2117 2093 2106 0 -1.15(-0.05%)
Apr 05, 2017 2109 2133 2096 2107 0 +4.50(+0.21%)
Apr 04, 2017 2102 2115 2089 2102 0 -3.59(-0.17%)
Apr 03, 2017 2127 2139 2097 2106 0 -28.48(-1.33%)
Mar 31, 2017 2134 2150 2125 2134 0 -1.11(-0.05%)
Mar 30, 2017 2132 2144 2125 2136 0 +3.62(+0.17%)
Mar 29, 2017 2132 2142 2116 2132 0 -4.43(-0.21%)
Mar 28, 2017 2127 2147 2117 2136 0 +5.86(+0.28%)
Mar 27, 2017 2117 2137 2110 2131 0 -1.52(-0.07%)
Mar 24, 2017 2141 2150 2125 2132 0 -2.37(-0.11%)
Mar 23, 2017 2136 2149 2120 2134 0 -1.63(-0.08%)
Mar 22, 2017 2116 2143 2109 2136 0 +12.76(+0.60%)
Mar 21, 2017 2151 2160 2118 2123 0 -19.53(-0.91%)
Mar 20, 2017 2147 2160 2131 2143 0 -5.12(-0.24%)
Mar 17, 2017 2158 2170 2132 2148 0 -5.40(-0.25%)
Mar 16, 2017 2152 2168 2136 2153 0 +10.07(+0.47%)
Mar 15, 2017 2146 2155 2124 2143 0 +2.95(+0.14%)
Mar 14, 2017 2147 2155 2129 2140 0 -5.61(-0.26%)
Mar 13, 2017 2135 2154 2127 2146 0 +9.72(+0.46%)
Mar 10, 2017 2129 2148 2118 2136 0 +20.59(+0.97%)
Mar 09, 2017 2121 2130 2103 2116 0 -5.70(-0.27%)
Mar 08, 2017 2122 2136 2109 2121 0 -3.02(-0.14%)
Mar 07, 2017 2134 2146 2116 2124 0 -10.13(-0.47%)
Mar 06, 2017 2133 2146 2117 2134 0 -10.68(-0.50%)
Mar 03, 2017 2142 2155 2130 2145 0 +1.76(+0.08%)
Mar 02, 2017 2142 2156 2129 2143 0 -7.13(-0.33%)
Mar 01, 2017 2133 2157 2122 2151 0 +33.83(+1.60%)
Feb 28, 2017 2124 2132 2109 2117 0 -11.59(-0.54%)
Feb 27, 2017 2128 2138 2114 2128 0 -2.12(-0.10%)
Feb 24, 2017 2103 2132 2096 2130 0 +20.34(+0.96%)
Feb 23, 2017 2108 2122 2090 2110 0 +12.12(+0.58%)
Feb 22, 2017 2080 2106 2069 2098 0 +11.88(+0.57%)
Feb 21, 2017 2071 2092 2061 2086 0 +7.31(+0.35%)
Feb 17, 2017 2079 2079 2079 2079 0 -2.38(-0.11%)
Feb 16, 2017 2078 2087 2066 2081 0 +5.74(+0.28%)
Feb 15, 2017 2054 2081 2047 2075 0 +13.19(+0.64%)
Feb 14, 2017 2050 2068 2045 2062 0 +4.90(+0.24%)
Feb 13, 2017 2053 2066 2047 2057 0 +13.69(+0.67%)
Feb 10, 2017 2048 2060 2033 2044 0 -2.77(-0.14%)
Feb 09, 2017 2018 2060 2005 2046 0 +39.14(+1.95%)
Feb 08, 2017 2008 2025 1982 2007 0 +22.19(+1.12%)
Feb 07, 2017 1980 1997 1967 1985 0 +5.91(+0.30%)
Feb 06, 2017 1988 1995 1967 1979 0 -4.08(-0.21%)
Feb 03, 2017 1979 1992 1955 1983 0 +19.54(+1.00%)
Feb 02, 2017 1960 1989 1942 1964 0 -0.19(-0.01%)
Feb 01, 2017 1985 1997 1946 1964 0 -47.35(-2.35%)
Jan 31, 2017 2012 2030 1990 2011 0 -16.49(-0.81%)
Jan 30, 2017 2041 2048 2011 2028 0 -25.05(-1.22%)
Jan 27, 2017 2055 2067 2042 2053 0 -2.85(-0.14%)
Jan 26, 2017 2076 2083 2051 2056 0 -22.48(-1.08%)
Jan 25, 2017 2082 2095 2057 2078 0 +2.49(+0.12%)
Jan 24, 2017 2064 2081 2050 2076 0 +15.44(+0.75%)
Jan 23, 2017 2072 2080 2050 2060 0 -15.09(-0.73%)
Jan 20, 2017 2075 2090 2061 2075 0 +3.73(+0.18%)
Jan 19, 2017 2078 2090 2064 2072 0 -9.29(-0.45%)
Jan 18, 2017 2089 2098 2069 2081 0 -2.18(-0.10%)
Jan 17, 2017 2080 2097 2067 2083 0 -2.16(-0.10%)
Jan 13, 2017 2085 2085 2085 2085 0 +4.51(+0.22%)
Jan 12, 2017 2076 2089 2052 2081 0 +4.38(+0.21%)
Jan 11, 2017 2057 2081 2053 2076 0 +16.03(+0.78%)
Jan 10, 2017 2060 2075 2047 2060 0 -0.12(-0.01%)
Jan 09, 2017 2081 2086 2056 2060 0 -23.53(-1.13%)
Jan 06, 2017 2072 2090 2054 2084 0 +8.31(+0.40%)
Jan 05, 2017 2077 2090 2062 2076 0 -2.22(-0.11%)
Jan 04, 2017 2058 2085 2052 2078 0 +22.07(+1.07%)
Jan 03, 2017 2051 2069 2036 2056 0 +8.18(+0.40%)
Dec 30, 2016 2048 2048 2048 2048 0 -8.12(-0.40%)
Dec 29, 2016 2051 2067 2043 2056 0 +7.66(+0.37%)
Dec 28, 2016 2069 2075 2044 2048 0 -18.37(-0.89%)
Dec 27, 2016 2060 2080 2055 2066 0 +7.65(+0.37%)
Dec 23, 2016 2059 2059 2059 2059 0 +8.56(+0.42%)
Dec 22, 2016 2060 2065 2034 2050 0 -9.49(-0.46%)
Dec 21, 2016 2061 2075 2048 2060 0 -6.06(-0.29%)
Dec 20, 2016 2065 2077 2050 2066 0 +9.11(+0.44%)
Dec 19, 2016 2046 2067 2040 2057 0 +9.71(+0.47%)
Dec 16, 2016 2048 2064 2028 2047 0 +6.56(+0.32%)
Dec 15, 2016 2023 2054 2010 2040 0 +17.38(+0.86%)
Dec 14, 2016 2042 2054 2018 2023 0 -18.14(-0.89%)
Dec 13, 2016 2026 2053 2017 2041 0 +24.00(+1.19%)
Dec 12, 2016 2013 2029 2001 2017 0 -3.52(-0.17%)
Dec 09, 2016 2025 2033 2004 2021 0 -0.23(-0.01%)
Dec 08, 2016 2021 2035 2004 2021 0 -1.32(-0.07%)
Dec 07, 2016 1983 2028 1975 2022 0 +34.23(+1.72%)
Dec 06, 2016 1985 1996 1966 1988 0 +6.90(+0.35%)
Dec 05, 2016 1973 1993 1961 1981 0 +17.04(+0.87%)
Dec 02, 2016 1966 1981 1951 1964 0 -5.59(-0.28%)
Dec 01, 2016 1997 2007 1959 1970 0 -26.47(-1.33%)
Nov 30, 2016 2017 2032 1992 1996 0 -19.30(-0.96%)
Nov 29, 2016 2027 2036 2004 2015 0 -11.49(-0.57%)
Nov 28, 2016 2039 2049 2015 2027 0 +18.87(+0.94%)
Nov 25, 2016 1992 2016 1985 2008 0 +20.10(+1.01%)
Nov 23, 2016 1988 1988 1988 1988 0 -4.84(-0.24%)
Nov 22, 2016 1980 1999 1966 1993 0 +0.81(+0.04%)
Nov 21, 2016 1974 2001 1963 1992 0 +13.80(+0.70%)
Nov 18, 2016 1986 1997 1966 1978 0 -7.67(-0.39%)
Nov 17, 2016 1960 1995 1954 1986 0 +22.87(+1.17%)
Nov 16, 2016 1935 1972 1927 1963 0 +20.76(+1.07%)
Nov 15, 2016 1939 1955 1924 1942 0 +8.28(+0.43%)
Nov 14, 2016 1938 1952 1911 1934 0 -0.24(-0.01%)
Nov 11, 2016 1921 1948 1904 1934 0 +7.28(+0.38%)
Nov 10, 2016 1929 1950 1906 1927 0 +7.09(+0.37%)
Nov 09, 2016 1881 1927 1859 1920 0 -17.30(-0.89%)
Nov 08, 2016 1929 1951 1918 1937 0 +1.65(+0.09%)
Nov 07, 2016 1923 1868 1835 1935 0 +44.95(+2.38%)
Nov 04, 2016 1883 1915 1874 1890 0 -2.64(-0.14%)
Nov 03, 2016 1893 1912 1878 1893 0 -0.56(-0.03%)
Nov 02, 2016 1887 1917 1876 1894 0 +8.63(+0.46%)
Nov 01, 2016 1894 1902 1871 1885 0 -4.81(-0.25%)
Oct 31, 2016 1896 1904 1878 1890 0 +0.65(+0.03%)
Oct 28, 2016 1876 1903 1869 1889 0 +11.14(+0.59%)
Oct 27, 2016 1881 1899 1860 1878 0 -22.39(-1.18%)
Oct 26, 2016 1900 1915 1891 1900 0 -7.74(-0.41%)
Oct 25, 2016 1912 1921 1898 1908 0 -6.52(-0.34%)
Oct 24, 2016 1908 1925 1900 1915 0 +15.09(+0.79%)
Oct 21, 2016 1901 1909 1881 1900 0 -8.24(-0.43%)
Oct 20, 2016 1924 1929 1895 1908 0 -11.88(-0.62%)
Oct 19, 2016 1924 1934 1913 1920 0 +4.78(+0.25%)
Oct 18, 2016 1925 1933 1908 1915 0 +9.29(+0.49%)
Oct 17, 2016 1910 1920 1898 1906 0 -3.74(-0.20%)
Oct 14, 2016 1909 1931 1892 1909 0 -5.14(-0.27%)
Oct 13, 2016 1894 1922 1884 1914 0 +11.75(+0.62%)
Oct 12, 2016 1901 1914 1883 1903 0 +10.64(+0.56%)
Oct 11, 2016 1919 1923 1883 1892 0 -28.25(-1.47%)
Oct 10, 2016 1920 1933 1912 1920 0 +9.31(+0.49%)
Oct 07, 2016 1926 1928 1902 1911 0 -16.67(-0.86%)
Oct 06, 2016 1916 1932 1906 1928 0 +10.45(+0.55%)
Oct 05, 2016 1911 1927 1901 1917 0 +12.55(+0.66%)
Oct 04, 2016 1922 1931 1897 1905 0 -37.96(-1.95%)
Sep 26, 2016 1946 1954 1933 1943 0 -10.52(-0.54%)
Sep 23, 2016 1960 1973 1946 1953 0 -13.70(-0.70%)
Sep 22, 2016 1963 1975 1952 1967 0 +16.26(+0.83%)
Sep 21, 2016 1937 1956 1928 1951 0 +19.55(+1.01%)
Sep 20, 2016 1939 1950 1926 1931 0 +1.40(+0.07%)
Sep 19, 2016 1932 1947 1920 1930 0 +5.64(+0.29%)
Sep 16, 2016 1939 1943 1914 1924 0 -19.05(-0.98%)
Sep 15, 2016 1920 1953 1911 1943 0 +16.62(+0.86%)
Sep 14, 2016 1936 1953 1921 1926 0 -13.73(-0.71%)
Sep 13, 2016 1958 1965 1930 1940 0 -33.51(-1.70%)
Sep 12, 2016 1947 1978 1938 1974 0 +24.60(+1.26%)
Sep 09, 2016 1983 1990 1946 1949 0 -43.72(-2.19%)
Sep 08, 2016 2010 2018 1987 1993 0 -25.14(-1.25%)
Sep 07, 2016 2019 2031 2006 2018 0 -4.36(-0.22%)
Sep 06, 2016 2023 2030 2010 2022 0 -3.98(-0.20%)
Sep 02, 2016 2026 2026 2026 2026 0 +12.34(+0.61%)
Sep 01, 2016 2005 2018 1992 2014 0 +11.12(+0.56%)
Aug 31, 2016 2002 2012 1989 2003 0 -1.31(-0.07%)
Aug 30, 2016 2006 2016 1995 2004 0 +3.06(+0.15%)
Aug 29, 2016 2005 2016 1994 2001 0 -6.41(-0.32%)
Aug 26, 2016 2007 2024 1994 2008 0 -1.09(-0.05%)
Aug 25, 2016 2006 2018 1997 2009 0 -0.73(-0.04%)
Aug 24, 2016 2019 2027 2003 2009 0 -13.09(-0.65%)
Aug 23, 2016 2013 2032 2008 2022 0 +13.25(+0.66%)
Aug 22, 2016 2004 2016 1994 2009 0 +0.75(+0.04%)
Aug 19, 2016 2003 2017 1992 2008 0 +0.81(+0.04%)
Aug 18, 2016 2002 2014 1992 2008 0 +3.94(+0.20%)
Aug 17, 2016 2010 2018 1986 2004 0 -8.74(-0.43%)
Aug 16, 2016 2026 2032 2010 2012 0 -19.13(-0.94%)
Aug 15, 2016 2033 2042 2021 2032 0 +2.02(+0.10%)
Aug 12, 2016 2022 2039 2016 2030 0 +1.84(+0.09%)
Aug 11, 2016 2029 2041 2017 2028 0 +2.05(+0.10%)
Aug 10, 2016 2025 2033 2014 2026 0 +1.17(+0.06%)
Aug 09, 2016 2024 2040 2016 2024 0 -1.23(-0.06%)
Aug 08, 2016 2042 2049 2018 2026 0 -17.81(-0.87%)
Aug 05, 2016 2030 2058 2012 2044 0 +15.26(+0.75%)
Aug 04, 2016 2017 2037 2010 2028 0 +8.68(+0.43%)
Aug 03, 2016 2023 2033 1997 2020 0 -11.47(-0.56%)
Aug 02, 2016 2050 2058 2024 2031 0 -22.25(-1.08%)
Aug 01, 2016 2036 2066 2030 2053 0 +16.91(+0.83%)
Jul 29, 2016 2059 2063 2025 2036 0 -24.28(-1.18%)
Jul 28, 2016 2054 2079 2047 2061 0 -0.30(-0.01%)
Jul 27, 2016 2067 2082 2046 2061 0 -3.29(-0.16%)
Jul 26, 2016 2054 2073 2047 2064 0 +10.31(+0.50%)
Jul 25, 2016 2052 2061 2040 2054 0 +0.22(+0.01%)
Jul 22, 2016 2051 2064 2033 2054 0 +9.26(+0.45%)
Jul 21, 2016 2059 2068 2037 2044 0 -17.08(-0.83%)
Jul 20, 2016 2048 2070 2040 2062 0 +29.07(+1.43%)
Jul 19, 2016 2044 2055 2025 2032 0 -25.32(-1.23%)
Jul 18, 2016 2061 2069 2049 2058 0 -1.59(-0.08%)
Jul 15, 2016 2068 2078 2044 2059 0 -20.87(-1.00%)
Jul 14, 2016 2090 2097 2074 2080 0 +0.95(+0.05%)
Jul 13, 2016 2085 2091 2068 2079 0 +0.64(+0.03%)
Jul 12, 2016 2074 2095 2055 2079 0 +10.08(+0.49%)
Jul 11, 2016 2060 2079 2054 2069 0 +17.85(+0.87%)
Jul 08, 2016 2051 2054 2023 2051 0 +27.95(+1.38%)
Jul 07, 2016 2024 2038 2013 2023 0 -0.98(-0.05%)
Jul 06, 2016 2024 2024 2024 2024 0 -2.63(-0.13%)
Jul 05, 2016 2024 2038 2008 2026 0 -6.78(-0.33%)
Jul 01, 2016 2033 2033 2033 2033 0 +4.14(+0.20%)
Jun 30, 2016 1999 2033 1983 2029 0 +36.19(+1.82%)
Jun 29, 2016 1975 2001 1965 1993 0 +36.38(+1.86%)
Jun 28, 2016 1937 1965 1925 1956 0 +35.58(+1.85%)
Jun 27, 2016 1947 1956 1910 1921 0 -43.22(-2.20%)
Jun 24, 2016 1974 2004 1950 1964 0 -90.08(-4.39%)
Jun 23, 2016 2047 2058 2032 2054 0 +26.13(+1.29%)
Jun 22, 2016 2037 2048 2023 2028 0 -6.49(-0.32%)
Jun 21, 2016 2037 2047 2023 2035 0 +1.90(+0.09%)
Jun 20, 2016 2024 2050 2020 2033 0 +32.79(+1.64%)
Jun 17, 2016 2016 2021 1986 2000 0 -15.78(-0.78%)
Jun 16, 2016 2002 2020 1988 2016 0 +4.40(+0.22%)
Jun 15, 2016 2021 2032 2002 2011 0 -6.72(-0.33%)
Jun 14, 2016 2010 2025 2001 2018 0 +6.28(+0.31%)
Jun 13, 2016 2015 2035 2004 2012 0 -11.61(-0.57%)
Jun 10, 2016 2025 2040 2012 2023 0 -21.05(-1.03%)
Jun 09, 2016 2039 2051 2027 2044 0 -6.80(-0.33%)
Jun 08, 2016 2039 2057 2031 2051 0 +12.02(+0.59%)
Jun 07, 2016 2043 2054 2027 2039 0 +0.69(+0.03%)
Jun 06, 2016 2033 2046 2020 2038 0 +5.84(+0.29%)
Jun 03, 2016 2044 2048 2021 2033 0 -15.87(-0.77%)
Jun 02, 2016 2036 2050 2023 2048 0 +7.94(+0.39%)
Jun 01, 2016 2031 2049 2021 2041 0 +5.75(+0.28%)
May 31, 2016 2050 2054 2024 2035 0 -11.73(-0.57%)
May 27, 2016 2046 2046 2046 2046 0 +12.05(+0.59%)
May 26, 2016 2030 2045 2019 2034 0 +0.86(+0.04%)
May 25, 2016 2040 2047 2025 2034 0 -0.53(-0.03%)
May 24, 2016 2005 2037 1999 2034 0 +38.96(+1.95%)
May 23, 2016 2006 2015 1989 1995 0 -13.57(-0.68%)
May 20, 2016 1996 2018 1990 2009 0 +18.44(+0.93%)
May 19, 2016 1988 2002 1972 1990 0 -9.72(-0.49%)
May 18, 2016 1991 2014 1980 2000 0 +6.10(+0.31%)
May 17, 2016 2011 2022 1987 1994 0 -24.07(-1.19%)
May 16, 2016 2005 2027 1995 2018 0 +16.80(+0.84%)
May 13, 2016 2009 2026 1993 2001 0 -12.36(-0.61%)
May 12, 2016 2024 2031 1997 2014 0 -0.38(-0.02%)
May 11, 2016 2030 2044 2008 2014 0 -20.63(-1.01%)
May 10, 2016 2014 2040 2003 2035 0 +22.20(+1.10%)
May 09, 2016 2001 2025 1991 2012 0 +14.11(+0.71%)
May 06, 2016 1946 2007 1933 1998 0 +36.84(+1.88%)
May 05, 2016 1972 1988 1953 1961 0 -16.52(-0.84%)
May 04, 2016 1970 1990 1958 1978 0 -5.11(-0.26%)
May 03, 2016 1990 2006 1969 1983 0 -20.60(-1.03%)
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.