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 31, 2012 1365 1376 1347 1355 0 -11.81(-0.86%)
Jul 30, 2012 1375 1387 1357 1367 0 -12.65(-0.92%)
Jul 27, 2012 1355 1391 1346 1380 0 +39.63(+2.96%)
Jul 26, 2012 1343 1359 1324 1340 0 +17.88(+1.35%)
Jul 25, 2012 1318 1337 1310 1322 0 +3.35(+0.25%)
Jul 24, 2012 1330 1338 1308 1319 0 -12.65(-0.95%)
Jul 23, 2012 1331 1339 1312 1331 0 -24.12(-1.78%)
Jul 20, 2012 1372 1378 1350 1356 0 -24.26(-1.76%)
Jul 19, 2012 1381 1395 1368 1380 0 +3.95(+0.29%)
Jul 18, 2012 1350 1383 1347 1376 0 +20.21(+1.49%)
Jul 17, 2012 1361 1367 1339 1356 0 +1.98(+0.15%)
Jul 16, 2012 1350 1363 1337 1354 0 -2.08(-0.15%)
Jul 14, 2012 1338 1362 1333 1356 0 +0.00(+0.00%)
Jul 13, 2012 1338 1362 1333 1356 0 +18.67(+1.40%)
Jul 12, 2012 1338 1348 1320 1337 0 -20.56(-1.51%)
Jul 11, 2012 1359 1371 1345 1358 0 -0.30(-0.02%)
Jul 10, 2012 1379 1387 1350 1358 0 -15.17(-1.10%)
Jul 09, 2012 1368 1387 1363 1373 0 -10.86(-0.78%)
Jul 06, 2012 1384 1407 1368 1384 0 -47.38(-3.31%)
Jul 05, 2012 1430 1447 1416 1431 0 -7.85(-0.55%)
Jul 04, 2012 1424 1444 1419 1439 0 +0.00(+0.00%)
Jul 03, 2012 1425 1444 1419 1439 0 +16.63(+1.17%)
Jul 02, 2012 1419 1432 1409 1423 0 -10.95(-0.76%)
Jun 30, 2012 1395 1437 1395 1434 0 -0.69(-0.05%)
Jun 29, 2012 1394 1437 1395 1434 0 +55.79(+4.05%)
Jun 28, 2012 1375 1396 1362 1378 0 -16.35(-1.17%)
Jun 27, 2012 1371 1406 1378 1395 0 +15.59(+1.13%)
Jun 26, 2012 1357 1385 1359 1379 0 +1.14(+0.08%)
Jun 25, 2012 1372 1394 1369 1378 0 -19.38(-1.39%)
Jun 22, 2012 1379 1405 1381 1397 0 +16.25(+1.18%)
Jun 21, 2012 1418 1423 1378 1381 0 -36.54(-2.58%)
Jun 20, 2012 1395 1428 1404 1418 0 -1.34(-0.09%)
Jun 19, 2012 1412 1431 1405 1419 0 +12.95(+0.92%)
Jun 18, 2012 1387 1416 1388 1406 0 -0.14(-0.01%)
Jun 15, 2012 1371 1410 1379 1406 0 +23.14(+1.67%)
Jun 14, 2012 1358 1390 1358 1383 0 +14.90(+1.09%)
Jun 13, 2012 1357 1386 1359 1368 0 -5.60(-0.41%)
Jun 12, 2012 1366 1382 1353 1374 0 +10.63(+0.78%)
Jun 11, 2012 1380 1397 1361 1363 0 -21.11(-1.53%)
Jun 08, 2012 1376 1391 1367 1384 0 +1.76(+0.13%)
Jun 07, 2012 1392 1406 1377 1382 0 -8.66(-0.62%)
Jun 06, 2012 1347 1397 1353 1391 0 +42.29(+3.14%)
Jun 05, 2012 1330 1355 1326 1349 0 +13.82(+1.04%)
Jun 04, 2012 1316 1346 1318 1335 0 +12.13(+0.92%)
Jun 02, 2012 1321 1347 1316 1323 0 +0.00(+0.00%)
Jun 01, 2012 1321 1347 1316 1323 0 -34.41(-2.54%)
May 31, 2012 1365 1370 1342 1357 0 -6.28(-0.46%)
May 30, 2012 1380 1384 1355 1364 0 -26.67(-1.92%)
May 29, 2012 1376 1404 1376 1390 0 +14.35(+1.04%)
May 25, 2012 1376 1376 1376 0 -4.33(-0.31%)
May 24, 2012 1380 1400 1367 1380 0 -6.33(-0.46%)
May 23, 2012 1361 1392 1359 1387 0 +4.18(+0.30%)
May 22, 2012 1367 1395 1367 1382 0 +2.74(+0.20%)
May 21, 2012 1356 1386 1345 1380 0 +23.02(+1.70%)
May 18, 2012 1359 1379 1350 1357 0 -10.48(-0.77%)
May 17, 2012 1371 1389 1362 1367 0 -15.85(-1.15%)
May 16, 2012 1386 1405 1377 1383 0 -14.43(-1.03%)
May 15, 2012 1382 1418 1387 1397 0 +5.44(+0.39%)
May 14, 2012 1382 1410 1384 1392 0 -13.34(-0.95%)
May 11, 2012 1386 1421 1390 1405 0 +0.62(+0.04%)
May 10, 2012 1402 1421 1392 1405 0 +0.37(+0.03%)
May 09, 2012 1377 1414 1382 1404 0 -0.47(-0.03%)
May 08, 2012 1393 1414 1376 1405 0 +9.68(+0.69%)
May 07, 2012 1399 1425 1382 1395 0 -52.64(-3.64%)
May 04, 2012 1452 1472 1441 1448 0 -30.06(-2.03%)
May 03, 2012 1486 1507 1469 1478 0 -18.18(-1.22%)
May 02, 2012 1476 1507 1476 1496 0 -7.54(-0.50%)
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.