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 (%)
Jun 30, 2010 1149 1234 1201 1209 0 -4.43(-0.37%)
Jun 29, 2010 1168 1241 1205 1213 0 -37.41(-2.99%)
Jun 25, 2010 1181 1266 1234 1251 0 -62.06(-4.73%)
Jun 24, 2010 1241 1333 1305 1313 0 -16.86(-1.27%)
Jun 23, 2010 1263 1352 1317 1330 0 -150.11(-10.14%)
Jun 22, 2010 1433 1523 1476 1480 0 -28.66(-1.90%)
Jun 21, 2010 1452 1544 1497 1509 0 -2.02(-0.13%)
Jun 18, 2010 1437 1528 1495 1511 0 -1.99(-0.13%)
Jun 17, 2010 1443 1529 1495 1513 0 -2.58(-0.17%)
Jun 16, 2010 1418 1525 1487 1515 0 +5.39(+0.36%)
Jun 15, 2010 1406 1516 1469 1510 0 +37.17(+2.52%)
Jun 14, 2010 1392 1499 1458 1473 0 +14.77(+1.01%)
Jun 11, 2010 1441 1462 1428 1458 0 +7.09(+0.49%)
Jun 10, 2010 1355 1456 1415 1451 0 +43.84(+3.12%)
Jun 09, 2010 1341 1434 1397 1407 0 -6.30(-0.45%)
Jun 08, 2010 1407 1423 1385 1413 0 +8.97(+0.64%)
Jun 07, 2010 1363 1445 1401 1404 0 -28.65(-2.00%)
Jun 04, 2010 1372 1477 1427 1433 0 -54.77(-3.68%)
Jun 03, 2010 1395 1494 1460 1488 0 +24.27(+1.66%)
Jun 02, 2010 1357 1467 1419 1463 0 +32.74(+2.29%)
Jun 01, 2010 1362 1468 1424 1431 0 -27.80(-1.91%)
May 28, 2010 1460 1488 1450 1458 0 -23.33(-1.57%)
May 27, 2010 1384 1488 1441 1482 0 +56.56(+3.97%)
May 26, 2010 1367 1469 1416 1425 0 -2.77(-0.19%)
May 25, 2010 1318 1432 1372 1428 0 -4.79(-0.33%)
May 24, 2010 1355 1455 1420 1433 0 -10.45(-0.72%)
May 21, 2010 1403 1459 1387 1443 0 +23.16(+1.63%)
May 20, 2010 1343 1452 1407 1420 0 -49.57(-3.37%)
May 19, 2010 1387 1488 1445 1470 0 -10.30(-0.70%)
May 18, 2010 1419 1515 1471 1480 0 -11.77(-0.79%)
May 17, 2010 1422 1512 1462 1492 0 -5.02(-0.34%)
May 14, 2010 1432 1528 1478 1497 0 -26.67(-1.75%)
May 13, 2010 1456 1551 1513 1523 0 -13.34(-0.87%)
May 12, 2010 1439 1541 1496 1537 0 +25.82(+1.71%)
May 11, 2010 1517 1530 1495 1511 0 -4.36(-0.29%)
May 10, 2010 1428 1526 1483 1515 0 +76.16(+5.29%)
May 07, 2010 1372 1476 1412 1439 0 -17.86(-1.23%)
May 06, 2010 1407 1514 1310 1457 0 -35.49(-2.38%)
May 05, 2010 1499 1523 1470 1492 0 -24.11(-1.59%)
May 04, 2010 1473 1551 1498 1517 0 -34.36(-2.22%)
May 03, 2010 1465 1558 1527 1551 0 +18.06(+1.18%)
Apr 30, 2010 1493 1573 1527 1533 0 -37.28(-2.37%)
Apr 29, 2010 1556 1581 1540 1570 0 +16.15(+1.04%)
Apr 28, 2010 1491 1574 1540 1554 0 -5.65(-0.36%)
Apr 27, 2010 1518 1604 1553 1560 0 -37.36(-2.34%)
Apr 26, 2010 1520 1611 1582 1597 0 +3.03(+0.19%)
Apr 23, 2010 1539 1621 1572 1594 0 -10.16(-0.63%)
Apr 22, 2010 1508 1610 1568 1604 0 +14.68(+0.92%)
Apr 21, 2010 1517 1598 1575 1589 0 +1.01(+0.06%)
Apr 20, 2010 1504 1594 1567 1588 0 +20.31(+1.30%)
Apr 19, 2010 1495 1582 1549 1568 0 -9.58(-0.61%)
Apr 16, 2010 1523 1604 1568 1578 0 -21.55(-1.35%)
Apr 15, 2010 1522 1607 1582 1599 0 +3.53(+0.22%)
Apr 14, 2010 1511 1601 1573 1596 0 +21.03(+1.34%)
Apr 13, 2010 1498 1589 1558 1575 0 +7.60(+0.48%)
Apr 12, 2010 1495 1576 1556 1567 0 -0.22(-0.01%)
Apr 09, 2010 1484 1570 1547 1567 0 +14.76(+0.95%)
Apr 08, 2010 1473 1560 1535 1553 0 -0.82(-0.05%)
Apr 07, 2010 1568 1578 1541 1553 0 -19.83(-1.26%)
Apr 06, 2010 1509 1592 1561 1573 0 -9.63(-0.61%)
Apr 05, 2010 1491 1590 1557 1583 0 +23.17(+1.49%)
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.