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, 2018 2323 2339 2295 2318 0 +7.66(+0.33%)
Jul 30, 2018 2344 2355 2299 2310 0 -37.92(-1.61%)
Jul 27, 2018 2386 2392 2335 2348 0 -34.97(-1.47%)
Jul 26, 2018 2386 2404 2374 2383 0 -3.39(-0.14%)
Jul 25, 2018 2368 2391 2359 2387 0 +22.48(+0.95%)
Jul 24, 2018 2377 2389 2348 2364 0 -10.30(-0.43%)
Jul 23, 2018 2364 2379 2350 2375 0 +1.06(+0.04%)
Jul 20, 2018 2359 2387 2351 2374 0 +3.54(+0.15%)
Jul 19, 2018 2352 2379 2340 2370 0 -0.36(-0.02%)
Jul 18, 2018 2371 2381 2356 2370 0 -3.69(-0.16%)
Jul 17, 2018 2349 2381 2343 2374 0 +14.64(+0.62%)
Jul 16, 2018 2368 2377 2351 2359 0 -3.40(-0.14%)
Jul 13, 2018 2365 2384 2354 2363 0 -15.10(-0.64%)
Jul 12, 2018 2365 2384 2345 2378 0 +37.00(+1.58%)
Jul 11, 2018 2332 2357 2323 2341 0 -6.18(-0.26%)
Jul 10, 2018 2337 2358 2328 2347 0 +19.85(+0.85%)
Jul 09, 2018 2322 2338 2307 2327 0 +10.13(+0.44%)
Jul 06, 2018 2303 2323 2297 2317 0 +17.54(+0.76%)
Jul 05, 2018 2292 2305 2276 2300 0 +13.35(+0.58%)
Jul 03, 2018 2286 2286 2286 2286 0 -4.05(-0.18%)
Jul 02, 2018 2262 2294 2255 2290 0 +12.59(+0.55%)
Jun 29, 2018 2279 2299 2269 2278 0 -0.47(-0.02%)
Jun 28, 2018 2255 2294 2247 2278 0 +26.55(+1.18%)
Jun 27, 2018 2300 2310 2247 2252 0 -36.45(-1.59%)
Jun 26, 2018 2288 2308 2269 2288 0 +0.97(+0.04%)
Jun 25, 2018 2315 2323 2266 2287 0 -36.94(-1.59%)
Jun 22, 2018 2319 2341 2300 2324 0 +11.26(+0.49%)
Jun 21, 2018 2319 2332 2293 2313 0 -12.25(-0.53%)
Jun 20, 2018 2336 2346 2315 2325 0 -8.81(-0.38%)
Jun 19, 2018 2326 2343 2308 2334 0 -10.28(-0.44%)
Jun 18, 2018 2334 2353 2311 2344 0 -5.81(-0.25%)
Jun 15, 2018 2350 2356 2329 2350 0 +17.73(+0.76%)
Jun 14, 2018 2332 2351 2318 2332 0 +5.96(+0.26%)
Jun 13, 2018 2315 2346 2302 2326 0 +4.87(+0.21%)
Jun 12, 2018 2293 2327 2266 2321 0 +45.94(+2.02%)
Jun 11, 2018 2277 2293 2264 2275 0 -4.44(-0.19%)
Jun 08, 2018 2263 2286 2250 2280 0 +12.49(+0.55%)
Jun 07, 2018 2288 2297 2250 2267 0 -26.15(-1.14%)
Jun 06, 2018 2269 2297 2262 2294 0 +30.30(+1.34%)
Jun 05, 2018 2262 2277 2251 2263 0 +1.73(+0.08%)
Jun 04, 2018 2247 2271 2241 2261 0 +20.07(+0.90%)
Jun 01, 2018 2221 2250 2214 2241 0 +32.03(+1.45%)
May 31, 2018 2215 2234 2199 2209 0 -10.38(-0.47%)
May 30, 2018 2203 2236 2196 2220 0 +23.96(+1.09%)
May 29, 2018 2198 2210 2176 2196 0 -14.74(-0.67%)
May 25, 2018 2211 2211 2211 2211 0 +1.50(+0.07%)
May 24, 2018 2202 2218 2186 2209 0 +7.99(+0.36%)
May 23, 2018 2174 2203 2167 2201 0 +14.51(+0.66%)
May 22, 2018 2203 2212 2178 2187 0 -12.37(-0.56%)
May 21, 2018 2207 2219 2190 2199 0 -3.22(-0.15%)
May 18, 2018 2198 2217 2183 2202 0 +7.15(+0.33%)
May 17, 2018 2190 2211 2178 2195 0 +1.31(+0.06%)
May 16, 2018 2189 2207 2180 2194 0 +7.87(+0.36%)
May 15, 2018 2182 2213 2163 2186 0 -5.07(-0.23%)
May 14, 2018 2210 2222 2182 2191 0 -19.68(-0.89%)
May 11, 2018 2200 2228 2186 2211 0 +5.09(+0.23%)
May 10, 2018 2198 2217 2187 2205 0 +13.82(+0.63%)
May 09, 2018 2190 2212 2168 2192 0 +4.61(+0.21%)
May 08, 2018 2197 2214 2166 2187 0 -16.22(-0.74%)
May 07, 2018 2202 2220 2180 2203 0 -22.71(-1.02%)
May 04, 2018 2190 2239 2178 2226 0 +26.67(+1.21%)
May 03, 2018 2185 2216 2157 2199 0 +2.01(+0.09%)
May 02, 2018 2220 2236 2181 2197 0 -1.67(-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.