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, 2018 2209 2223 2188 2192 0 -11.16(-0.51%)
Apr 27, 2018 2202 2222 2189 2203 0 +1.76(+0.08%)
Apr 26, 2018 2186 2213 2173 2201 0 +22.99(+1.06%)
Apr 25, 2018 2181 2196 2156 2178 0 -9.93(-0.45%)
Apr 24, 2018 2215 2227 2173 2188 0 -16.61(-0.75%)
Apr 23, 2018 2213 2223 2194 2205 0 -2.45(-0.11%)
Apr 20, 2018 2219 2230 2194 2207 0 -15.68(-0.71%)
Apr 19, 2018 2229 2245 2212 2223 0 -10.38(-0.46%)
Apr 18, 2018 2232 2251 2213 2233 0 +6.09(+0.27%)
Apr 17, 2018 2225 2240 2208 2227 0 +18.46(+0.84%)
Apr 16, 2018 2197 2222 2185 2208 0 +28.71(+1.32%)
Apr 13, 2018 2206 2212 2165 2180 0 -13.79(-0.63%)
Apr 12, 2018 2189 2212 2176 2194 0 +13.55(+0.62%)
Apr 11, 2018 2166 2191 2160 2180 0 -3.20(-0.15%)
Apr 10, 2018 2180 2202 2168 2183 0 +29.90(+1.39%)
Apr 09, 2018 2157 2186 2147 2153 0 +8.59(+0.40%)
Apr 06, 2018 2178 2192 2135 2145 0 -49.95(-2.28%)
Apr 05, 2018 2199 2215 2179 2195 0 +7.59(+0.35%)
Apr 04, 2018 2132 2194 2124 2187 0 +28.48(+1.32%)
Apr 03, 2018 2154 2174 2132 2159 0 +16.37(+0.76%)
Apr 02, 2018 2171 2192 2120 2142 0 -20.82(-0.96%)
Mar 29, 2018 2163 2163 2163 2163 0 +27.48(+1.29%)
Mar 28, 2018 2149 2164 2123 2136 0 -6.89(-0.32%)
Mar 27, 2018 2189 2203 2129 2142 0 -37.51(-1.72%)
Mar 26, 2018 2148 2187 2130 2180 0 +60.05(+2.83%)
Mar 23, 2018 2170 2192 2116 2120 0 -47.92(-2.21%)
Mar 22, 2018 2205 2221 2164 2168 0 -58.09(-2.61%)
Mar 21, 2018 2229 2251 2210 2226 0 -1.72(-0.08%)
Mar 20, 2018 2226 2244 2208 2228 0 -186.34(-7.72%)
Mar 19, 2018 2435 2454 2387 2414 0 -31.38(-1.28%)
Mar 16, 2018 2447 2462 2432 2445 0 +0.99(+0.04%)
Mar 15, 2018 2428 2466 2421 2444 0 +10.57(+0.43%)
Mar 14, 2018 2452 2465 2420 2434 0 -13.09(-0.53%)
Mar 13, 2018 2460 2468 2439 2447 0 -5.92(-0.24%)
Mar 12, 2018 2457 2476 2436 2453 0 -5.96(-0.24%)
Mar 09, 2018 2437 2465 2426 2459 0 +34.72(+1.43%)
Mar 08, 2018 2416 2435 2397 2424 0 +13.49(+0.56%)
Mar 07, 2018 2404 2420 2391 2411 0 +8.36(+0.35%)
Mar 06, 2018 2402 2414 2376 2402 0 +6.37(+0.27%)
Mar 05, 2018 2350 2407 2342 2396 0 +31.32(+1.32%)
Mar 02, 2018 2331 2370 2315 2365 0 +17.98(+0.77%)
Mar 01, 2018 2380 2392 2326 2347 0 -31.39(-1.32%)
Feb 28, 2018 2407 2424 2373 2378 0 -18.03(-0.75%)
Feb 27, 2018 2419 2443 2390 2396 0 -17.15(-0.71%)
Feb 26, 2018 2420 2434 2397 2413 0 +4.27(+0.18%)
Feb 23, 2018 2388 2413 2365 2409 0 +36.84(+1.55%)
Feb 22, 2018 2367 2377 2361 2372 0 +5.18(+0.22%)
Feb 21, 2018 2373 2413 2356 2367 0 -3.02(-0.13%)
Feb 20, 2018 2367 2393 2353 2370 0 -7.71(-0.32%)
Feb 16, 2018 2378 2378 2378 2378 0 +10.34(+0.44%)
Feb 15, 2018 2336 2372 2321 2367 0 +43.95(+1.89%)
Feb 14, 2018 2282 2330 2267 2323 0 +28.30(+1.23%)
Feb 13, 2018 2287 2301 2277 2295 0 +12.20(+0.53%)
Feb 12, 2018 2274 2307 2260 2283 0 +18.87(+0.83%)
Feb 09, 2018 2240 2285 2200 2264 0 +45.68(+2.06%)
Feb 08, 2018 2242 2280 2214 2218 0 -42.88(-1.90%)
Feb 07, 2018 2254 2305 2243 2261 0 +18.59(+0.83%)
Feb 06, 2018 2206 2257 2177 2242 0 -20.02(-0.88%)
Feb 05, 2018 2323 2339 2243 2263 0 -64.42(-2.77%)
Feb 02, 2018 2341 2369 2323 2327 0 -42.11(-1.78%)
Feb 01, 2018 2380 2396 2347 2369 0 -21.83(-0.91%)
Jan 31, 2018 2382 2419 2359 2391 0 +8.94(+0.38%)
Jan 30, 2018 2386 2404 2376 2382 0 -4.77(-0.20%)
Jan 29, 2018 2392 2406 2376 2387 0 -13.41(-0.56%)
Jan 26, 2018 2386 2406 2370 2400 0 +24.45(+1.03%)
Jan 25, 2018 2383 2396 2361 2376 0 -2.03(-0.09%)
Jan 24, 2018 2393 2405 2367 2378 0 -7.26(-0.30%)
Jan 23, 2018 2373 2398 2365 2385 0 -0.11(-0.00%)
Jan 22, 2018 2369 2395 2359 2385 0 +13.06(+0.55%)
Jan 19, 2018 2367 2387 2350 2372 0 +10.33(+0.44%)
Jan 18, 2018 2372 2387 2349 2362 0 -3.26(-0.14%)
Jan 17, 2018 2350 2376 2336 2365 0 +27.37(+1.17%)
Jan 16, 2018 2343 2361 2323 2338 0 +9.73(+0.42%)
Jan 12, 2018 2328 2328 2328 2328 0 +16.12(+0.70%)
Jan 11, 2018 2307 2320 2290 2312 0 +2.17(+0.09%)
Jan 10, 2018 2309 2319 2291 2310 0 -1.97(-0.09%)
Jan 09, 2018 2301 2322 2290 2312 0 +9.63(+0.42%)
Jan 08, 2018 2296 2311 2284 2302 0 +3.55(+0.15%)
Jan 05, 2018 2299 2311 2278 2298 0 +6.56(+0.29%)
Jan 04, 2018 2277 2303 2271 2292 0 +23.55(+1.04%)
Jan 03, 2018 2257 2279 2245 2268 0 +14.56(+0.65%)
Jan 02, 2018 2252 2265 2232 2254 0 +1.06(+0.05%)
Dec 29, 2017 2253 2253 2253 2253 0 -5.31(-0.24%)
Dec 28, 2017 2261 2266 2244 2258 0 +0.88(+0.04%)
Dec 27, 2017 2261 2265 2250 2257 0 -2.31(-0.10%)
Dec 26, 2017 2258 2271 2247 2259 0 +0.51(+0.02%)
Dec 22, 2017 2267 2279 2252 2259 0 -12.09(-0.53%)
Dec 21, 2017 2288 2300 2263 2271 0 -8.27(-0.36%)
Dec 20, 2017 2287 2295 2269 2279 0 +0.02(+0.00%)
Dec 19, 2017 2283 2298 2263 2279 0 -0.03(-0.00%)
Dec 18, 2017 2279 2299 2266 2279 0 +9.84(+0.43%)
Dec 15, 2017 2260 2280 2236 2269 0 +23.65(+1.05%)
Dec 14, 2017 2255 2272 2240 2246 0 -3.99(-0.18%)
Dec 13, 2017 2253 2269 2240 2250 0 +1.97(+0.09%)
Dec 12, 2017 2257 2266 2239 2248 0 -9.51(-0.42%)
Dec 11, 2017 2256 2270 2238 2257 0 +10.83(+0.48%)
Dec 08, 2017 2247 2263 2232 2246 0 +10.13(+0.45%)
Dec 07, 2017 2230 2245 2212 2236 0 +3.72(+0.17%)
Dec 06, 2017 2225 2249 2214 2233 0 +6.39(+0.29%)
Dec 05, 2017 2237 2254 2212 2226 0 +0.12(+0.01%)
Dec 04, 2017 2233 2251 2219 2226 0 -0.93(-0.04%)
Dec 01, 2017 2240 2258 2205 2227 0 -24.52(-1.09%)
Nov 30, 2017 2229 2265 2222 2252 0 +16.55(+0.74%)
Nov 29, 2017 2237 2263 2213 2235 0 -0.46(-0.02%)
Nov 28, 2017 2223 2243 2217 2235 0 +16.13(+0.73%)
Nov 27, 2017 2222 2231 2209 2219 0 +0.61(+0.03%)
Nov 24, 2017 2215 2226 2202 2219 0 +5.67(+0.26%)
Nov 22, 2017 2220 2228 2205 2213 0 -7.83(-0.35%)
Nov 21, 2017 2226 2237 2207 2221 0 +6.52(+0.29%)
Nov 20, 2017 2218 2231 2199 2214 0 -4.97(-0.22%)
Nov 17, 2017 2239 2246 2206 2219 0 -23.35(-1.04%)
Nov 16, 2017 2225 2255 2218 2243 0 +26.89(+1.21%)
Nov 15, 2017 2231 2241 2206 2216 0 -21.42(-0.96%)
Nov 14, 2017 2212 2243 2204 2237 0 +15.43(+0.69%)
Nov 13, 2017 2213 2232 2198 2222 0 +3.68(+0.17%)
Nov 10, 2017 2214 2233 2202 2218 0 -2.56(-0.12%)
Nov 09, 2017 2217 2239 2196 2221 0 -15.40(-0.69%)
Nov 08, 2017 2232 2252 2217 2236 0 +9.20(+0.41%)
Nov 07, 2017 2224 2246 2202 2227 0 -1.38(-0.06%)
Nov 06, 2017 2226 2245 2209 2228 0 +0.34(+0.02%)
Nov 03, 2017 2239 2251 2211 2228 0 -10.09(-0.45%)
Nov 02, 2017 2240 2260 2210 2238 0 +2.63(+0.12%)
Nov 01, 2017 2252 2276 2190 2235 0 -38.83(-1.71%)
Oct 31, 2017 2271 2290 2258 2274 0 +4.87(+0.21%)
Oct 30, 2017 2278 2286 2253 2269 0 -11.65(-0.51%)
Oct 27, 2017 2263 2290 2241 2281 0 +18.55(+0.82%)
Oct 26, 2017 2266 2283 2249 2262 0 +11.81(+0.52%)
Oct 25, 2017 2252 2266 2235 2251 0 -5.98(-0.27%)
Oct 24, 2017 2262 2272 2246 2257 0 -6.53(-0.29%)
Oct 23, 2017 2269 2282 2251 2263 0 -0.18(-0.01%)
Oct 20, 2017 2253 2269 2244 2263 0 +18.63(+0.83%)
Oct 19, 2017 2234 2251 2221 2245 0 +6.39(+0.29%)
Oct 18, 2017 2239 2253 2227 2238 0 +3.11(+0.14%)
Oct 17, 2017 2245 2249 2223 2235 0 -11.69(-0.52%)
Oct 16, 2017 2249 2261 2234 2247 0 -1.01(-0.04%)
Oct 13, 2017 2254 2263 2245 2248 0 +3.25(+0.14%)
Oct 12, 2017 2235 2254 2230 2245 0 +11.07(+0.50%)
Oct 11, 2017 2247 2252 2223 2234 0 -12.57(-0.56%)
Oct 10, 2017 2240 2253 2234 2246 0 +9.54(+0.43%)
Oct 09, 2017 2239 2247 2225 2237 0 -0.43(-0.02%)
Oct 06, 2017 2234 2247 2220 2237 0 +0.42(+0.02%)
Oct 05, 2017 2229 2243 2214 2237 0 +16.54(+0.75%)
Oct 04, 2017 2217 2230 2200 2220 0 +2.64(+0.12%)
Oct 03, 2017 2212 2228 2202 2217 0 +8.96(+0.41%)
Oct 02, 2017 2205 2220 2194 2208 0 +3.25(+0.15%)
Sep 29, 2017 2194 2213 2189 2205 0 +10.05(+0.46%)
Sep 28, 2017 2186 2203 2175 2195 0 -0.08(-0.00%)
Sep 27, 2017 2184 2205 2172 2195 0 +19.52(+0.90%)
Sep 26, 2017 2185 2197 2169 2176 0 -4.09(-0.19%)
Sep 25, 2017 2177 2192 2159 2180 0 -3.11(-0.14%)
Sep 22, 2017 2162 2192 2158 2183 0 +19.86(+0.92%)
Sep 21, 2017 2169 2178 2155 2163 0 -5.41(-0.25%)
Sep 20, 2017 2180 2190 2154 2168 0 -7.89(-0.36%)
Sep 19, 2017 2177 2192 2166 2176 0 +4.46(+0.21%)
Sep 18, 2017 2163 2179 2152 2172 0 +11.03(+0.51%)
Sep 15, 2017 2159 2174 2145 2161 0 +2.00(+0.09%)
Sep 14, 2017 2165 2176 2145 2159 0 -16.33(-0.75%)
Sep 13, 2017 2184 2191 2169 2175 0 -11.26(-0.52%)
Sep 12, 2017 2178 2197 2166 2186 0 +7.51(+0.34%)
Sep 11, 2017 2179 2193 2159 2179 0 +13.10(+0.60%)
Sep 08, 2017 2166 2182 2154 2166 0 -6.41(-0.30%)
Sep 07, 2017 2167 2186 2158 2172 0 +8.54(+0.39%)
Sep 06, 2017 2159 2178 2145 2164 0 +11.94(+0.55%)
Sep 05, 2017 2158 2170 2137 2152 0 -14.12(-0.65%)
Sep 01, 2017 2167 2180 2154 2166 0 +2.60(+0.12%)
Aug 31, 2017 2153 2172 2145 2163 0 +18.59(+0.87%)
Aug 30, 2017 2136 2152 2128 2145 0 +9.70(+0.45%)
Aug 29, 2017 2122 2143 2117 2135 0 -0.23(-0.01%)
Aug 28, 2017 2136 2146 2127 2135 0 +5.48(+0.26%)
Aug 25, 2017 2135 2149 2124 2130 0 +2.34(+0.11%)
Aug 24, 2017 2127 2141 2115 2127 0 +3.09(+0.15%)
Aug 23, 2017 2123 2133 2114 2124 0 -5.39(-0.25%)
Aug 22, 2017 2125 2141 2112 2130 0 +19.82(+0.94%)
Aug 21, 2017 2122 2130 2100 2110 0 -9.12(-0.43%)
Aug 18, 2017 2120 2137 2105 2119 0 -7.56(-0.36%)
Aug 17, 2017 2190 2197 2124 2127 0 -70.14(-3.19%)
Aug 16, 2017 2202 2212 2181 2197 0 -1.70(-0.08%)
Aug 15, 2017 2194 2210 2178 2198 0 +7.25(+0.33%)
Aug 14, 2017 2180 2201 2169 2191 0 +22.33(+1.03%)
Aug 11, 2017 2165 2183 2155 2169 0 +5.74(+0.27%)
Aug 10, 2017 2178 2200 2155 2163 0 -30.87(-1.41%)
Aug 09, 2017 2180 2202 2166 2194 0 +10.03(+0.46%)
Aug 08, 2017 2203 2220 2170 2184 0 -18.39(-0.84%)
Aug 07, 2017 2212 2234 2188 2202 0 -8.82(-0.40%)
Aug 04, 2017 2227 2240 2197 2211 0 +0.77(+0.03%)
Aug 03, 2017 2212 2233 2178 2210 0 -11.50(-0.52%)
Aug 02, 2017 2241 2262 2207 2222 0 -38.81(-1.72%)
Aug 01, 2017 2265 2285 2242 2261 0 +0.17(+0.01%)
Jul 31, 2017 2250 2286 2241 2260 0 +13.69(+0.61%)
Jul 28, 2017 2240 2264 2226 2247 0 -1.24(-0.06%)
Jul 27, 2017 2191 2291 2169 2248 0 +47.08(+2.14%)
Jul 26, 2017 2186 2210 2176 2201 0 +21.98(+1.01%)
Jul 25, 2017 2176 2189 2167 2179 0 +4.70(+0.22%)
Jul 24, 2017 2176 2185 2157 2174 0 -4.29(-0.20%)
Jul 21, 2017 2157 2190 2150 2179 0 +15.09(+0.70%)
Jul 20, 2017 2151 2172 2143 2163 0 +16.76(+0.78%)
Jul 19, 2017 2132 2153 2121 2147 0 +18.74(+0.88%)
Jul 18, 2017 2126 2135 2114 2128 0 -4.33(-0.20%)
Jul 17, 2017 2127 2139 2118 2132 0 +7.79(+0.37%)
Jul 14, 2017 2119 2133 2110 2124 0 +8.94(+0.42%)
Jul 13, 2017 2125 2132 2103 2116 0 -9.44(-0.44%)
Jul 12, 2017 2118 2136 2110 2125 0 +21.19(+1.01%)
Jul 11, 2017 2108 2120 2086 2104 0 -7.33(-0.35%)
Jul 10, 2017 2112 2127 2099 2111 0 -0.02(-0.00%)
Jul 07, 2017 2094 2121 2085 2111 0 +23.61(+1.13%)
Jul 06, 2017 2095 2101 2076 2088 0 -16.33(-0.78%)
Jul 05, 2017 2095 2114 2077 2104 0 +13.30(+0.64%)
Jul 03, 2017 2101 2112 2081 2091 0 -2.87(-0.14%)
Jun 30, 2017 2091 2107 2081 2093 0 +12.27(+0.59%)
Jun 29, 2017 2108 2113 2065 2081 0 -30.13(-1.43%)
Jun 28, 2017 2099 2120 2083 2111 0 +18.39(+0.88%)
Jun 27, 2017 2110 2121 2090 2093 0 -21.27(-1.01%)
Jun 26, 2017 2117 2133 2103 2114 0 +3.78(+0.18%)
Jun 23, 2017 2106 2123 2098 2110 0 +3.75(+0.18%)
Jun 22, 2017 2115 2124 2090 2107 0 -150.59(-6.67%)
Jun 21, 2017 2257 2271 2233 2257 0 +11.03(+0.49%)
Jun 20, 2017 2245 2266 2237 2246 0 -12.40(-0.55%)
Jun 19, 2017 2252 2264 2244 2259 0 +14.88(+0.66%)
Jun 16, 2017 2226 2257 2211 2244 0 -1.07(-0.05%)
Jun 15, 2017 2226 2250 2212 2245 0 +4.55(+0.20%)
Jun 14, 2017 2254 2265 2225 2240 0 -8.44(-0.38%)
Jun 13, 2017 2248 2264 2228 2249 0 +2.74(+0.12%)
Jun 12, 2017 2210 2252 2193 2246 0 +4.68(+0.21%)
Jun 09, 2017 2271 2280 2225 2241 0 -30.01(-1.32%)
Jun 08, 2017 2270 2282 2251 2271 0 -1.84(-0.08%)
Jun 07, 2017 2260 2284 2246 2273 0 -4.03(-0.18%)
Jun 06, 2017 2281 2295 2266 2277 0 -5.13(-0.22%)
Jun 05, 2017 2283 2296 2273 2282 0 +2.37(+0.10%)
Jun 02, 2017 2282 2297 2250 2280 0 -11.61(-0.51%)
Jun 01, 2017 2280 2296 2260 2292 0 +19.36(+0.85%)
May 31, 2017 2265 2280 2252 2272 0 +12.10(+0.54%)
May 30, 2017 2256 2268 2244 2260 0 -0.11(-0.00%)
May 26, 2017 2262 2271 2249 2260 0 -1.49(-0.07%)
May 25, 2017 2242 2270 2233 2262 0 +27.96(+1.25%)
May 24, 2017 2224 2240 2216 2234 0 +10.57(+0.48%)
May 23, 2017 2224 2235 2211 2223 0 +4.81(+0.22%)
May 22, 2017 2202 2224 2196 2218 0 +16.55(+0.75%)
May 19, 2017 2190 2209 2180 2202 0 +14.49(+0.66%)
May 18, 2017 2166 2197 2159 2187 0 +17.14(+0.79%)
May 17, 2017 2180 2192 2158 2170 0 -27.69(-1.26%)
May 16, 2017 2189 2209 2178 2198 0 +9.67(+0.44%)
May 15, 2017 2170 2194 2162 2188 0 +19.20(+0.89%)
May 12, 2017 2162 2178 2152 2169 0 +7.11(+0.33%)
May 11, 2017 2156 2173 2140 2162 0 +5.37(+0.25%)
May 10, 2017 2157 2173 2138 2156 0 -2.88(-0.13%)
May 09, 2017 2152 2170 2139 2159 0 +3.83(+0.18%)
May 08, 2017 2160 2179 2134 2156 0 -1.80(-0.08%)
May 05, 2017 2144 2167 2129 2157 0 +21.53(+1.01%)
May 04, 2017 2130 2151 2113 2136 0 +14.55(+0.69%)
May 03, 2017 2133 2142 2096 2121 0 -37.65(-1.74%)
May 02, 2017 2159 2172 2145 2159 0 +1.73(+0.08%)
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.