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 (%)
Jul 29, 2011 1461 1494 1454 1477 0 -11.29(-0.76%)
Jul 28, 2011 1477 1506 1476 1488 0 -6.15(-0.41%)
Jul 27, 2011 1498 1530 1485 1494 0 -38.70(-2.52%)
Jul 26, 2011 1523 1549 1520 1533 0 -4.11(-0.27%)
Jul 25, 2011 1519 1548 1524 1537 0 -9.01(-0.58%)
Jul 22, 2011 1529 1554 1534 1546 0 +13.02(+0.85%)
Jul 21, 2011 1534 1552 1517 1533 0 +5.21(+0.34%)
Jul 20, 2011 1529 1554 1520 1528 0 -37.07(-2.37%)
Jul 19, 2011 1509 1573 1541 1565 0 +33.71(+2.20%)
Jul 18, 2011 1535 1555 1516 1531 0 -23.63(-1.52%)
Jul 15, 2011 1551 1574 1540 1555 0 -2.55(-0.16%)
Jul 14, 2011 1568 1594 1550 1558 0 -16.25(-1.03%)
Jul 13, 2011 1568 1598 1567 1574 0 -1.71(-0.11%)
Jul 12, 2011 1572 1596 1565 1576 0 -21.56(-1.35%)
Jul 11, 2011 1594 1618 1588 1597 0 -30.62(-1.88%)
Jul 08, 2011 1611 1639 1606 1628 0 -12.95(-0.79%)
Jul 07, 2011 1614 1652 1619 1641 0 +25.26(+1.56%)
Jul 06, 2011 1591 1623 1597 1615 0 +7.97(+0.50%)
Jul 05, 2011 1588 1618 1590 1607 0 +7.89(+0.49%)
Jul 04, 2011 1563 1608 1570 1600 0 -0.02(-0.00%)
Jul 01, 2011 1563 1608 1570 1600 0 +19.23(+1.22%)
Jun 30, 2011 1567 1594 1566 1580 0 +5.31(+0.34%)
Jun 29, 2011 1552 1589 1552 1575 0 +15.57(+1.00%)
Jun 28, 2011 1537 1570 1538 1559 0 +11.71(+0.76%)
Jun 27, 2011 1510 1558 1523 1548 0 +14.39(+0.94%)
Jun 24, 2011 1539 1569 1522 1533 0 -15.08(-0.97%)
Jun 23, 2011 1503 1556 1516 1548 0 +0.65(+0.04%)
Jun 22, 2011 1536 1570 1540 1548 0 -6.66(-0.43%)
Jun 21, 2011 1512 1561 1517 1554 0 +36.18(+2.38%)
Jun 20, 2011 1506 1524 1496 1518 0 +11.61(+0.77%)
Jun 17, 2011 1506 1534 1496 1507 0 -2.71(-0.18%)
Jun 16, 2011 1505 1529 1487 1509 0 -8.46(-0.56%)
Jun 15, 2011 1526 1547 1513 1518 0 -35.61(-2.29%)
Jun 14, 2011 1545 1568 1536 1553 0 +7.68(+0.50%)
Jun 13, 2011 1547 1571 1535 1546 0 -11.70(-0.75%)
Jun 10, 2011 1557 1575 1547 1557 0 -20.48(-1.30%)
Jun 09, 2011 1562 1589 1562 1578 0 +6.99(+0.44%)
Jun 08, 2011 1556 1587 1556 1571 0 -13.48(-0.85%)
Jun 07, 2011 1577 1602 1574 1584 0 +3.61(+0.23%)
Jun 06, 2011 1574 1611 1570 1581 0 -3.74(-0.24%)
Jun 03, 2011 1576 1615 1573 1585 0 +0.83(+0.05%)
May 24, 2011 1573 1599 1571 1584 0 +1.40(+0.09%)
May 23, 2011 1565 1596 1561 1582 0 -32.60(-2.02%)
May 20, 2011 1612 1629 1600 1615 0 +0.67(+0.04%)
May 19, 2011 1608 1632 1601 1614 0 +0.12(+0.01%)
May 18, 2011 1587 1627 1586 1614 0 +18.85(+1.18%)
May 17, 2011 1575 1604 1572 1595 0 -0.40(-0.03%)
May 16, 2011 1611 1626 1586 1596 0 -26.34(-1.62%)
May 13, 2011 1640 1647 1616 1622 0 -16.64(-1.02%)
May 12, 2011 1609 1645 1601 1639 0 +22.08(+1.37%)
May 11, 2011 1635 1645 1603 1617 0 -20.61(-1.26%)
May 10, 2011 1617 1647 1607 1637 0 +30.62(+1.91%)
May 09, 2011 1595 1618 1586 1607 0 +7.89(+0.49%)
May 06, 2011 1604 1627 1587 1599 0 +13.97(+0.88%)
May 05, 2011 1585 1610 1568 1585 0 -12.15(-0.76%)
May 04, 2011 1614 1627 1581 1597 0 -21.44(-1.32%)
May 03, 2011 1630 1642 1592 1618 0 -30.00(-1.82%)
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.