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, 2017 2250 2286 2241 2260 0 +13.69(+0.61%)
Jul 28, 2017 2240 2264 2226 2247 0 -1.24(-0.06%)
Jul 27, 2017 2191 2291 2169 2248 0 +47.08(+2.14%)
Jul 26, 2017 2186 2210 2176 2201 0 +21.98(+1.01%)
Jul 25, 2017 2176 2189 2167 2179 0 +4.70(+0.22%)
Jul 24, 2017 2176 2185 2157 2174 0 -4.29(-0.20%)
Jul 21, 2017 2157 2190 2150 2179 0 +15.09(+0.70%)
Jul 20, 2017 2151 2172 2143 2163 0 +16.76(+0.78%)
Jul 19, 2017 2132 2153 2121 2147 0 +18.74(+0.88%)
Jul 18, 2017 2126 2135 2114 2128 0 -4.33(-0.20%)
Jul 17, 2017 2127 2139 2118 2132 0 +7.79(+0.37%)
Jul 14, 2017 2119 2133 2110 2124 0 +8.94(+0.42%)
Jul 13, 2017 2125 2132 2103 2116 0 -9.44(-0.44%)
Jul 12, 2017 2118 2136 2110 2125 0 +21.19(+1.01%)
Jul 11, 2017 2108 2120 2086 2104 0 -7.33(-0.35%)
Jul 10, 2017 2112 2127 2099 2111 0 -0.02(-0.00%)
Jul 07, 2017 2094 2121 2085 2111 0 +23.61(+1.13%)
Jul 06, 2017 2095 2101 2076 2088 0 -16.33(-0.78%)
Jul 05, 2017 2095 2114 2077 2104 0 +13.30(+0.64%)
Jul 03, 2017 2101 2112 2081 2091 0 -2.87(-0.14%)
Jun 30, 2017 2091 2107 2081 2093 0 +12.27(+0.59%)
Jun 29, 2017 2108 2113 2065 2081 0 -30.13(-1.43%)
Jun 28, 2017 2099 2120 2083 2111 0 +18.39(+0.88%)
Jun 27, 2017 2110 2121 2090 2093 0 -21.27(-1.01%)
Jun 26, 2017 2117 2133 2103 2114 0 +3.78(+0.18%)
Jun 23, 2017 2106 2123 2098 2110 0 +3.75(+0.18%)
Jun 22, 2017 2115 2124 2090 2107 0 -150.59(-6.67%)
Jun 21, 2017 2257 2271 2233 2257 0 +11.03(+0.49%)
Jun 20, 2017 2245 2266 2237 2246 0 -12.40(-0.55%)
Jun 19, 2017 2252 2264 2244 2259 0 +14.88(+0.66%)
Jun 16, 2017 2226 2257 2211 2244 0 -1.07(-0.05%)
Jun 15, 2017 2226 2250 2212 2245 0 +4.55(+0.20%)
Jun 14, 2017 2254 2265 2225 2240 0 -8.44(-0.38%)
Jun 13, 2017 2248 2264 2228 2249 0 +2.74(+0.12%)
Jun 12, 2017 2210 2252 2193 2246 0 +4.68(+0.21%)
Jun 09, 2017 2271 2280 2225 2241 0 -30.01(-1.32%)
Jun 08, 2017 2270 2282 2251 2271 0 -1.84(-0.08%)
Jun 07, 2017 2260 2284 2246 2273 0 -4.03(-0.18%)
Jun 06, 2017 2281 2295 2266 2277 0 -5.13(-0.22%)
Jun 05, 2017 2283 2296 2273 2282 0 +2.37(+0.10%)
Jun 02, 2017 2282 2297 2250 2280 0 -11.61(-0.51%)
Jun 01, 2017 2280 2296 2260 2292 0 +19.36(+0.85%)
May 31, 2017 2265 2280 2252 2272 0 +12.10(+0.54%)
May 30, 2017 2256 2268 2244 2260 0 -0.11(-0.00%)
May 26, 2017 2262 2271 2249 2260 0 -1.49(-0.07%)
May 25, 2017 2242 2270 2233 2262 0 +27.96(+1.25%)
May 24, 2017 2224 2240 2216 2234 0 +10.57(+0.48%)
May 23, 2017 2224 2235 2211 2223 0 +4.81(+0.22%)
May 22, 2017 2202 2224 2196 2218 0 +16.55(+0.75%)
May 19, 2017 2190 2209 2180 2202 0 +14.49(+0.66%)
May 18, 2017 2166 2197 2159 2187 0 +17.14(+0.79%)
May 17, 2017 2180 2192 2158 2170 0 -27.69(-1.26%)
May 16, 2017 2189 2209 2178 2198 0 +9.67(+0.44%)
May 15, 2017 2170 2194 2162 2188 0 +19.20(+0.89%)
May 12, 2017 2162 2178 2152 2169 0 +7.11(+0.33%)
May 11, 2017 2156 2173 2140 2162 0 +5.37(+0.25%)
May 10, 2017 2157 2173 2138 2156 0 -2.88(-0.13%)
May 09, 2017 2152 2170 2139 2159 0 +3.83(+0.18%)
May 08, 2017 2160 2179 2134 2156 0 -1.80(-0.08%)
May 05, 2017 2144 2167 2129 2157 0 +21.53(+1.01%)
May 04, 2017 2130 2151 2113 2136 0 +14.55(+0.69%)
May 03, 2017 2133 2142 2096 2121 0 -37.65(-1.74%)
May 02, 2017 2159 2172 2145 2159 0 +1.73(+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.