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, 2014 1695 1708 1686 1699 0 -0.14(-0.01%)
Jun 27, 2014 1682 1708 1677 1700 0 +13.12(+0.78%)
Jun 26, 2014 1693 1696 1670 1686 0 -3.79(-0.22%)
Jun 25, 2014 1677 1699 1668 1690 0 +8.67(+0.52%)
Jun 24, 2014 1685 1703 1676 1682 0 -9.47(-0.56%)
Jun 23, 2014 1698 1703 1679 1691 0 -8.20(-0.48%)
Jun 20, 2014 1691 1708 1679 1699 0 +7.91(+0.47%)
Jun 19, 2014 1691 1703 1681 1691 0 +4.19(+0.25%)
Jun 18, 2014 1680 1694 1663 1687 0 +1.81(+0.11%)
Jun 17, 2014 1673 1697 1666 1685 0 +10.76(+0.64%)
Jun 16, 2014 1665 1684 1658 1675 0 +3.96(+0.24%)
Jun 13, 2014 1666 1681 1656 1671 0 +8.57(+0.52%)
Jun 12, 2014 1668 1677 1653 1662 0 -9.44(-0.56%)
Jun 11, 2014 1662 1680 1653 1672 0 +5.79(+0.35%)
Jun 10, 2014 1676 1686 1655 1666 0 -11.93(-0.71%)
Jun 06, 2014 1669 1684 1659 1678 0 +18.34(+1.11%)
Jun 05, 2014 1649 1665 1637 1659 0 +14.81(+0.90%)
Jun 04, 2014 1639 1653 1628 1644 0 -4.40(-0.27%)
Jun 03, 2014 1651 1663 1636 1649 0 -6.39(-0.39%)
Jun 02, 2014 1663 1670 1643 1655 0 -6.78(-0.41%)
May 30, 2014 1676 1679 1653 1662 0 -9.51(-0.57%)
May 29, 2014 1665 1678 1652 1672 0 +3.55(+0.21%)
May 28, 2014 1676 1685 1659 1668 0 -6.23(-0.37%)
May 27, 2014 1668 1683 1658 1674 0 +14.11(+0.85%)
May 23, 2014 1660 1660 1660 0 +23.47(+1.43%)
May 22, 2014 1631 1645 1620 1637 0 +4.64(+0.28%)
May 21, 2014 1634 1644 1623 1632 0 +3.53(+0.22%)
May 20, 2014 1638 1646 1620 1628 0 -10.71(-0.65%)
May 19, 2014 1622 1645 1612 1639 0 +4.89(+0.30%)
May 16, 2014 1631 1642 1607 1634 0 +6.88(+0.42%)
May 15, 2014 1642 1652 1611 1627 0 -19.47(-1.18%)
May 14, 2014 1663 1670 1642 1647 0 -18.04(-1.08%)
May 13, 2014 1679 1685 1656 1665 0 -9.40(-0.56%)
May 12, 2014 1651 1680 1647 1674 0 +29.64(+1.80%)
May 09, 2014 1637 1656 1623 1645 0 +5.55(+0.34%)
May 08, 2014 1622 1657 1613 1639 0 +9.44(+0.58%)
May 07, 2014 1633 1648 1604 1630 0 -19.51(-1.18%)
May 06, 2014 1656 1667 1641 1649 0 -16.18(-0.97%)
May 05, 2014 1660 1673 1644 1665 0 -1.97(-0.12%)
May 02, 2014 1660 1680 1649 1667 0 +11.32(+0.68%)
May 01, 2014 1654 1674 1638 1656 0 +6.61(+0.40%)
Apr 30, 2014 1612 1655 1610 1649 0 +19.60(+1.20%)
Apr 29, 2014 1628 1647 1610 1630 0 +7.55(+0.47%)
Apr 28, 2014 1634 1649 1602 1622 0 -2.89(-0.18%)
Apr 25, 2014 1643 1652 1619 1625 0 -22.03(-1.34%)
Apr 24, 2014 1665 1671 1635 1647 0 +0.94(+0.06%)
Apr 23, 2014 1662 1670 1639 1646 0 -20.41(-1.22%)
Apr 22, 2014 1670 1690 1652 1667 0 -6.45(-0.39%)
Apr 21, 2014 1672 1688 1659 1673 0 -14.33(-0.85%)
Apr 17, 2014 1687 1687 1687 0 +4.85(+0.29%)
Apr 16, 2014 1668 1689 1652 1683 0 +20.84(+1.25%)
Apr 15, 2014 1651 1672 1629 1662 0 +18.59(+1.13%)
Apr 14, 2014 1642 1656 1622 1643 0 +14.50(+0.89%)
Apr 11, 2014 1640 1664 1622 1629 0 -19.70(-1.20%)
Apr 10, 2014 1702 1706 1644 1648 0 -42.93(-2.54%)
Apr 09, 2014 1670 1697 1665 1691 0 +18.37(+1.10%)
Apr 08, 2014 1666 1686 1652 1673 0 +7.94(+0.48%)
Apr 07, 2014 1677 1692 1651 1665 0 -18.29(-1.09%)
Apr 04, 2014 1726 1731 1677 1683 0 -32.99(-1.92%)
Apr 03, 2014 1735 1747 1706 1716 0 -37.40(-2.13%)
Apr 02, 2014 1756 1772 1740 1754 0 +4.98(+0.28%)
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.