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, 2019 2408 2435 2387 2422 0 +20.48(+0.85%)
Apr 29, 2019 2395 2417 2382 2402 0 -7.09(-0.29%)
Apr 26, 2019 2410 2420 2390 2409 0 +3.67(+0.15%)
Apr 25, 2019 2400 2416 2379 2405 0 +3.54(+0.15%)
Apr 24, 2019 2416 2427 2391 2402 0 -10.80(-0.45%)
Apr 23, 2019 2378 2420 2370 2412 0 +39.64(+1.67%)
Apr 22, 2019 2359 2379 2349 2373 0 +3.16(+0.13%)
Apr 18, 2019 2385 2389 2354 2370 0 -5.46(-0.23%)
Apr 17, 2019 2376 2386 2360 2375 0 +5.06(+0.21%)
Apr 16, 2019 2396 2403 2358 2370 0 -34.30(-1.43%)
Apr 15, 2019 2404 2415 2388 2404 0 +3.42(+0.14%)
Apr 12, 2019 2395 2408 2374 2401 0 +15.09(+0.63%)
Apr 11, 2019 2391 2400 2372 2386 0 +1.02(+0.04%)
Apr 10, 2019 2383 2397 2369 2385 0 +7.05(+0.30%)
Apr 09, 2019 2371 2390 2363 2378 0 -2.64(-0.11%)
Apr 08, 2019 2379 2388 2357 2380 0 -3.09(-0.13%)
Apr 05, 2019 2377 2392 2361 2383 0 +12.66(+0.53%)
Apr 04, 2019 2391 2396 2354 2371 0 -17.82(-0.75%)
Apr 03, 2019 2391 2407 2374 2389 0 +8.73(+0.37%)
Apr 02, 2019 2387 2397 2367 2380 0 -3.11(-0.13%)
Apr 01, 2019 2366 2388 2350 2383 0 +36.26(+1.55%)
Mar 29, 2019 2341 2355 2329 2347 0 +19.60(+0.84%)
Mar 28, 2019 2318 2334 2305 2327 0 +17.94(+0.78%)
Mar 27, 2019 2307 2322 2284 2309 0 +2.96(+0.13%)
Mar 26, 2019 2293 2314 2280 2306 0 +28.67(+1.26%)
Mar 25, 2019 2275 2286 2258 2278 0 -3.64(-0.16%)
Mar 22, 2019 2311 2317 2277 2281 0 -37.94(-1.64%)
Mar 21, 2019 2287 2328 2283 2319 0 +25.97(+1.13%)
Mar 20, 2019 2304 2314 2280 2293 0 -10.45(-0.45%)
Mar 19, 2019 2310 2319 2291 2304 0 +0.08(+0.00%)
Mar 18, 2019 2321 2331 2287 2304 0 -12.47(-0.54%)
Mar 15, 2019 2294 2328 2282 2316 0 -13.34(-0.57%)
Mar 14, 2019 2333 2342 2315 2329 0 -1.12(-0.05%)
Mar 13, 2019 2341 2357 2322 2330 0 -2.21(-0.09%)
Mar 12, 2019 2336 2352 2320 2333 0 +1.32(+0.06%)
Mar 11, 2019 2304 2335 2294 2331 0 +34.52(+1.50%)
Mar 08, 2019 2289 2307 2272 2297 0 -12.29(-0.53%)
Mar 07, 2019 2322 2334 2297 2309 0 -15.98(-0.69%)
Mar 06, 2019 2330 2349 2316 2325 0 -11.56(-0.49%)
Mar 05, 2019 2344 2352 2329 2337 0 -8.67(-0.37%)
Mar 04, 2019 2366 2373 2321 2345 0 -14.34(-0.61%)
Mar 01, 2019 2350 2370 2334 2360 0 +23.37(+1.00%)
Feb 28, 2019 2337 2351 2327 2336 0 -6.93(-0.30%)
Feb 27, 2019 2340 2353 2326 2343 0 -8.58(-0.36%)
Feb 26, 2019 2350 2364 2340 2352 0 +1.62(+0.07%)
Feb 25, 2019 2369 2378 2344 2350 0 -3.92(-0.17%)
Feb 22, 2019 2336 2358 2329 2354 0 +26.80(+1.15%)
Feb 21, 2019 2325 2344 2308 2327 0 -0.65(-0.03%)
Feb 20, 2019 2339 2344 2313 2328 0 -4.01(-0.17%)
Feb 19, 2019 2323 2341 2311 2332 0 -4.30(-0.18%)
Feb 15, 2019 2334 2350 2317 2336 0 +17.55(+0.76%)
Feb 14, 2019 2326 2341 2310 2319 0 -16.97(-0.73%)
Feb 13, 2019 2338 2353 2325 2336 0 +7.57(+0.33%)
Feb 12, 2019 2322 2337 2308 2328 0 +23.08(+1.00%)
Feb 11, 2019 2312 2324 2294 2305 0 +0.56(+0.02%)
Feb 08, 2019 2276 2313 2264 2305 0 +12.16(+0.53%)
Feb 07, 2019 2283 2312 2255 2292 0 -6.60(-0.29%)
Feb 06, 2019 2264 2316 2247 2299 0 +16.41(+0.72%)
Feb 05, 2019 2279 2295 2267 2283 0 +11.84(+0.52%)
Feb 04, 2019 2243 2276 2232 2271 0 +27.81(+1.24%)
Feb 01, 2019 2230 2257 2221 2243 0 +13.01(+0.58%)
Jan 31, 2019 2223 2251 2206 2230 0 +7.03(+0.32%)
Jan 30, 2019 2196 2240 2176 2223 0 +44.65(+2.05%)
Jan 29, 2019 2196 2205 2167 2178 0 -16.75(-0.76%)
Jan 28, 2019 2188 2204 2169 2195 0 -12.91(-0.58%)
Jan 25, 2019 2200 2218 2181 2208 0 +35.09(+1.61%)
Jan 24, 2019 2155 2183 2143 2173 0 +19.05(+0.88%)
Jan 23, 2019 2147 2169 2119 2154 0 +6.75(+0.31%)
Jan 22, 2019 2158 2170 2128 2147 0 -25.39(-1.17%)
Jan 18, 2019 2153 2180 2135 2172 0 +40.63(+1.91%)
Jan 17, 2019 2104 2145 2100 2132 0 +18.50(+0.88%)
Jan 16, 2019 2106 2125 2088 2113 0 -1.05(-0.05%)
Jan 15, 2019 2089 2127 2084 2114 0 +34.06(+1.64%)
Jan 14, 2019 2073 2094 2065 2080 0 -16.90(-0.81%)
Jan 11, 2019 2089 2105 2077 2097 0 +0.42(+0.02%)
Jan 10, 2019 2068 2100 2061 2097 0 +13.67(+0.66%)
Jan 09, 2019 2088 2097 2063 2083 0 +2.64(+0.13%)
Jan 08, 2019 2075 2092 2045 2080 0 +20.20(+0.98%)
Jan 07, 2019 2056 2082 2039 2060 0 +0.09(+0.00%)
Jan 04, 2019 2021 2067 2010 2060 0 +68.81(+3.46%)
Jan 03, 2019 2025 2041 1987 1991 0 -55.80(-2.73%)
Jan 02, 2019 2032 2067 2022 2047 0 -14.77(-0.72%)
Dec 31, 2018 2054 2068 2038 2062 0 +19.35(+0.95%)
Dec 28, 2018 2055 2075 2025 2043 0 -5.24(-0.26%)
Dec 27, 2018 1994 2049 1974 2048 0 +24.70(+1.22%)
Dec 26, 2018 1963 2024 1934 2023 0 +77.14(+3.96%)
Dec 24, 2018 1972 1995 1939 1946 0 -30.43(-1.54%)
Dec 21, 2018 2041 2071 1968 1976 0 -68.26(-3.34%)
Dec 20, 2018 2057 2079 2017 2045 0 -19.26(-0.93%)
Dec 19, 2018 2073 2121 2045 2064 0 -3.37(-0.16%)
Dec 18, 2018 2106 2120 2055 2067 0 -18.71(-0.90%)
Dec 17, 2018 2135 2150 2071 2086 0 -52.09(-2.44%)
Dec 14, 2018 2159 2175 2132 2138 0 -45.14(-2.07%)
Dec 13, 2018 2187 2202 2158 2183 0 +3.47(+0.16%)
Dec 12, 2018 2203 2219 2174 2180 0 +10.99(+0.51%)
Dec 11, 2018 2198 2209 2150 2169 0 +2.93(+0.14%)
Dec 10, 2018 2165 2187 2126 2166 0 -0.75(-0.03%)
Dec 07, 2018 2207 2230 2156 2167 0 -49.56(-2.24%)
Dec 06, 2018 2204 2224 2161 2216 0 -15.66(-0.70%)
Dec 04, 2018 2290 2302 2225 2232 0 -62.08(-2.71%)
Dec 03, 2018 2304 2317 2265 2294 0 +13.18(+0.58%)
Nov 30, 2018 2266 2286 2252 2281 0 +23.61(+1.05%)
Nov 29, 2018 2272 2286 2249 2257 0 -24.53(-1.08%)
Nov 28, 2018 2240 2284 2229 2282 0 +47.68(+2.13%)
Nov 27, 2018 2221 2245 2202 2234 0 +1.68(+0.08%)
Nov 26, 2018 2222 2242 2204 2232 0 +34.91(+1.59%)
Nov 23, 2018 2184 2218 2180 2197 0 -7.21(-0.33%)
Nov 21, 2018 2205 2205 2205 2205 0 +20.39(+0.93%)
Nov 20, 2018 2205 2249 2172 2184 0 -46.61(-2.09%)
Nov 19, 2018 2275 2287 2209 2231 0 -43.97(-1.93%)
Nov 16, 2018 2255 2294 2238 2275 0 +11.98(+0.53%)
Nov 15, 2018 2201 2267 2189 2263 0 +48.97(+2.21%)
Nov 14, 2018 2259 2270 2204 2214 0 -32.06(-1.43%)
Nov 13, 2018 2256 2274 2226 2246 0 +1.65(+0.07%)
Nov 12, 2018 2273 2285 2237 2244 0 -37.05(-1.62%)
Nov 09, 2018 2276 2300 2251 2281 0 -8.41(-0.37%)
Nov 08, 2018 2289 2311 2272 2290 0 -9.47(-0.41%)
Nov 07, 2018 2274 2309 2257 2299 0 +42.30(+1.87%)
Nov 06, 2018 2237 2265 2228 2257 0 +21.23(+0.95%)
Nov 05, 2018 2237 2250 2213 2236 0 +7.41(+0.33%)
Nov 02, 2018 2234 2254 2203 2228 0 -3.08(-0.14%)
Nov 01, 2018 2241 2265 2204 2231 0 -21.48(-0.95%)
Oct 31, 2018 2217 2277 2198 2253 0 +67.86(+3.11%)
Oct 30, 2018 2169 2200 2142 2185 0 +2.18(+0.10%)
Oct 29, 2018 2235 2249 2154 2183 0 -22.27(-1.01%)
Oct 26, 2018 2198 2237 2177 2205 0 +6.78(+0.31%)
Oct 24, 2018 2264 2281 2193 2198 0 -73.79(-3.25%)
Oct 23, 2018 2256 2286 2232 2272 0 -20.49(-0.89%)
Oct 22, 2018 2290 2309 2272 2292 0 +10.34(+0.45%)
Oct 19, 2018 2290 2313 2273 2282 0 +0.46(+0.02%)
Oct 18, 2018 2296 2310 2263 2282 0 -15.16(-0.66%)
Oct 17, 2018 2289 2308 2267 2297 0 +7.16(+0.31%)
Oct 16, 2018 2253 2299 2245 2290 0 +51.23(+2.29%)
Oct 15, 2018 2235 2261 2215 2238 0 -6.42(-0.29%)
Oct 12, 2018 2235 2260 2210 2245 0 +41.41(+1.88%)
Oct 11, 2018 2245 2268 2189 2203 0 -41.46(-1.85%)
Oct 10, 2018 2333 2340 2241 2245 0 -93.33(-3.99%)
Oct 09, 2018 2329 2364 2317 2338 0 -1.84(-0.08%)
Oct 08, 2018 2368 2380 2315 2340 0 -39.08(-1.64%)
Oct 05, 2018 2386 2402 2362 2379 0 -4.98(-0.21%)
Oct 04, 2018 2403 2408 2366 2384 0 -25.02(-1.04%)
Oct 03, 2018 2418 2435 2400 2409 0 -4.63(-0.19%)
Oct 02, 2018 2416 2429 2391 2414 0 +0.13(+0.01%)
Oct 01, 2018 2435 2448 2405 2414 0 -8.87(-0.37%)
Sep 28, 2018 2409 2432 2403 2423 0 +10.36(+0.43%)
Sep 27, 2018 2410 2430 2400 2412 0 +0.36(+0.01%)
Sep 26, 2018 2418 2440 2400 2412 0 -7.54(-0.31%)
Sep 25, 2018 2425 2444 2397 2419 0 -1.01(-0.04%)
Sep 24, 2018 2416 2433 2402 2420 0 -13.07(-0.54%)
Sep 21, 2018 2430 2446 2412 2433 0 +14.86(+0.61%)
Sep 20, 2018 2402 2425 2394 2419 0 +25.42(+1.06%)
Sep 19, 2018 2422 2428 2385 2393 0 -20.32(-0.84%)
Sep 18, 2018 2398 2422 2389 2413 0 +18.03(+0.75%)
Sep 17, 2018 2416 2425 2388 2395 0 -17.33(-0.72%)
Sep 14, 2018 2417 2429 2399 2413 0 -1.76(-0.07%)
Sep 13, 2018 2405 2425 2396 2415 0 +14.26(+0.59%)
Sep 12, 2018 2401 2415 2383 2400 0 -1.20(-0.05%)
Sep 11, 2018 2392 2410 2376 2401 0 +10.36(+0.43%)
Sep 10, 2018 2396 2409 2380 2391 0 +3.98(+0.17%)
Sep 07, 2018 2383 2406 2374 2387 0 -3.64(-0.15%)
Sep 06, 2018 2378 2399 2362 2391 0 +12.18(+0.51%)
Sep 05, 2018 2380 2391 2356 2379 0 -3.81(-0.16%)
Sep 04, 2018 2374 2392 2351 2382 0 -25.54(-1.06%)
Aug 31, 2018 2408 2408 2408 2408 0 +18.79(+0.79%)
Aug 30, 2018 2397 2409 2379 2389 0 -9.93(-0.41%)
Aug 29, 2018 2374 2407 2369 2399 0 +28.59(+1.21%)
Aug 28, 2018 2375 2385 2355 2370 0 -0.58(-0.02%)
Aug 27, 2018 2377 2390 2360 2371 0 +4.61(+0.19%)
Aug 24, 2018 2356 2377 2341 2366 0 +18.15(+0.77%)
Aug 23, 2018 2346 2366 2337 2348 0 +1.45(+0.06%)
Aug 22, 2018 2329 2354 2320 2347 0 +17.49(+0.75%)
Aug 21, 2018 2330 2343 2322 2329 0 +5.26(+0.23%)
Aug 20, 2018 2333 2340 2314 2324 0 -4.20(-0.18%)
Aug 17, 2018 2310 2336 2303 2328 0 +15.37(+0.66%)
Aug 16, 2018 2316 2327 2290 2313 0 +3.66(+0.16%)
Aug 15, 2018 2306 2324 2289 2309 0 -11.09(-0.48%)
Aug 14, 2018 2303 2330 2295 2320 0 +11.62(+0.50%)
Aug 13, 2018 2312 2335 2298 2309 0 +3.30(+0.14%)
Aug 10, 2018 2299 2325 2285 2305 0 -3.97(-0.17%)
Aug 09, 2018 2314 2330 2298 2309 0 +0.05(+0.00%)
Aug 08, 2018 2324 2333 2298 2309 0 -6.84(-0.30%)
Aug 07, 2018 2307 2333 2292 2316 0 +10.78(+0.47%)
Aug 06, 2018 2284 2310 2280 2305 0 +20.47(+0.90%)
Aug 03, 2018 2278 2295 2255 2285 0 +16.23(+0.72%)
Aug 02, 2018 2246 2290 2223 2269 0 -36.24(-1.57%)
Aug 01, 2018 2293 2327 2268 2305 0 -13.21(-0.57%)
Jul 31, 2018 2323 2339 2295 2318 0 +7.66(+0.33%)
Jul 30, 2018 2344 2355 2299 2310 0 -37.92(-1.61%)
Jul 27, 2018 2386 2392 2335 2348 0 -34.97(-1.47%)
Jul 26, 2018 2386 2404 2374 2383 0 -3.39(-0.14%)
Jul 25, 2018 2368 2391 2359 2387 0 +22.48(+0.95%)
Jul 24, 2018 2377 2389 2348 2364 0 -10.30(-0.43%)
Jul 23, 2018 2364 2379 2350 2375 0 +1.06(+0.04%)
Jul 20, 2018 2359 2387 2351 2374 0 +3.54(+0.15%)
Jul 19, 2018 2352 2379 2340 2370 0 -0.36(-0.02%)
Jul 18, 2018 2371 2381 2356 2370 0 -3.69(-0.16%)
Jul 17, 2018 2349 2381 2343 2374 0 +14.64(+0.62%)
Jul 16, 2018 2368 2377 2351 2359 0 -3.40(-0.14%)
Jul 13, 2018 2365 2384 2354 2363 0 -15.10(-0.64%)
Jul 12, 2018 2365 2384 2345 2378 0 +37.00(+1.58%)
Jul 11, 2018 2332 2357 2323 2341 0 -6.18(-0.26%)
Jul 10, 2018 2337 2358 2328 2347 0 +19.85(+0.85%)
Jul 09, 2018 2322 2338 2307 2327 0 +10.13(+0.44%)
Jul 06, 2018 2303 2323 2297 2317 0 +17.54(+0.76%)
Jul 05, 2018 2292 2305 2276 2300 0 +13.35(+0.58%)
Jul 03, 2018 2286 2286 2286 2286 0 -4.05(-0.18%)
Jul 02, 2018 2262 2294 2255 2290 0 +12.59(+0.55%)
Jun 29, 2018 2279 2299 2269 2278 0 -0.47(-0.02%)
Jun 28, 2018 2255 2294 2247 2278 0 +26.55(+1.18%)
Jun 27, 2018 2300 2310 2247 2252 0 -36.45(-1.59%)
Jun 26, 2018 2288 2308 2269 2288 0 +0.97(+0.04%)
Jun 25, 2018 2315 2323 2266 2287 0 -36.94(-1.59%)
Jun 22, 2018 2319 2341 2300 2324 0 +11.26(+0.49%)
Jun 21, 2018 2319 2332 2293 2313 0 -12.25(-0.53%)
Jun 20, 2018 2336 2346 2315 2325 0 -8.81(-0.38%)
Jun 19, 2018 2326 2343 2308 2334 0 -10.28(-0.44%)
Jun 18, 2018 2334 2353 2311 2344 0 -5.81(-0.25%)
Jun 15, 2018 2350 2356 2329 2350 0 +17.73(+0.76%)
Jun 14, 2018 2332 2351 2318 2332 0 +5.96(+0.26%)
Jun 13, 2018 2315 2346 2302 2326 0 +4.87(+0.21%)
Jun 12, 2018 2293 2327 2266 2321 0 +45.94(+2.02%)
Jun 11, 2018 2277 2293 2264 2275 0 -4.44(-0.19%)
Jun 08, 2018 2263 2286 2250 2280 0 +12.49(+0.55%)
Jun 07, 2018 2288 2297 2250 2267 0 -26.15(-1.14%)
Jun 06, 2018 2269 2297 2262 2294 0 +30.30(+1.34%)
Jun 05, 2018 2262 2277 2251 2263 0 +1.73(+0.08%)
Jun 04, 2018 2247 2271 2241 2261 0 +20.07(+0.90%)
Jun 01, 2018 2221 2250 2214 2241 0 +32.03(+1.45%)
May 31, 2018 2215 2234 2199 2209 0 -10.38(-0.47%)
May 30, 2018 2203 2236 2196 2220 0 +23.96(+1.09%)
May 29, 2018 2198 2210 2176 2196 0 -14.74(-0.67%)
May 25, 2018 2211 2211 2211 2211 0 +1.50(+0.07%)
May 24, 2018 2202 2218 2186 2209 0 +7.99(+0.36%)
May 23, 2018 2174 2203 2167 2201 0 +14.51(+0.66%)
May 22, 2018 2203 2212 2178 2187 0 -12.37(-0.56%)
May 21, 2018 2207 2219 2190 2199 0 -3.22(-0.15%)
May 18, 2018 2198 2217 2183 2202 0 +7.15(+0.33%)
May 17, 2018 2190 2211 2178 2195 0 +1.31(+0.06%)
May 16, 2018 2189 2207 2180 2194 0 +7.87(+0.36%)
May 15, 2018 2182 2213 2163 2186 0 -5.07(-0.23%)
May 14, 2018 2210 2222 2182 2191 0 -19.68(-0.89%)
May 11, 2018 2200 2228 2186 2211 0 +5.09(+0.23%)
May 10, 2018 2198 2217 2187 2205 0 +13.82(+0.63%)
May 09, 2018 2190 2212 2168 2192 0 +4.61(+0.21%)
May 08, 2018 2197 2214 2166 2187 0 -16.22(-0.74%)
May 07, 2018 2202 2220 2180 2203 0 -22.71(-1.02%)
May 04, 2018 2190 2239 2178 2226 0 +26.67(+1.21%)
May 03, 2018 2185 2216 2157 2199 0 +2.01(+0.09%)
May 02, 2018 2220 2236 2181 2197 0 -1.67(-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.