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 (%)
Aug 31, 2016 2002 2012 1989 2003 0 -1.31(-0.07%)
Aug 30, 2016 2006 2016 1995 2004 0 +3.06(+0.15%)
Aug 29, 2016 2005 2016 1994 2001 0 -6.41(-0.32%)
Aug 26, 2016 2007 2024 1994 2008 0 -1.09(-0.05%)
Aug 25, 2016 2006 2018 1997 2009 0 -0.73(-0.04%)
Aug 24, 2016 2019 2027 2003 2009 0 -13.09(-0.65%)
Aug 23, 2016 2013 2032 2008 2022 0 +13.25(+0.66%)
Aug 22, 2016 2004 2016 1994 2009 0 +0.75(+0.04%)
Aug 19, 2016 2003 2017 1992 2008 0 +0.81(+0.04%)
Aug 18, 2016 2002 2014 1992 2008 0 +3.94(+0.20%)
Aug 17, 2016 2010 2018 1986 2004 0 -8.74(-0.43%)
Aug 16, 2016 2026 2032 2010 2012 0 -19.13(-0.94%)
Aug 15, 2016 2033 2042 2021 2032 0 +2.02(+0.10%)
Aug 12, 2016 2022 2039 2016 2030 0 +1.84(+0.09%)
Aug 11, 2016 2029 2041 2017 2028 0 +2.05(+0.10%)
Aug 10, 2016 2025 2033 2014 2026 0 +1.17(+0.06%)
Aug 09, 2016 2024 2040 2016 2024 0 -1.23(-0.06%)
Aug 08, 2016 2042 2049 2018 2026 0 -17.81(-0.87%)
Aug 05, 2016 2030 2058 2012 2044 0 +15.26(+0.75%)
Aug 04, 2016 2017 2037 2010 2028 0 +8.68(+0.43%)
Aug 03, 2016 2023 2033 1997 2020 0 -11.47(-0.56%)
Aug 02, 2016 2050 2058 2024 2031 0 -22.25(-1.08%)
Aug 01, 2016 2036 2066 2030 2053 0 +16.91(+0.83%)
Jul 29, 2016 2059 2063 2025 2036 0 -24.28(-1.18%)
Jul 28, 2016 2054 2079 2047 2061 0 -0.30(-0.01%)
Jul 27, 2016 2067 2082 2046 2061 0 -3.29(-0.16%)
Jul 26, 2016 2054 2073 2047 2064 0 +10.31(+0.50%)
Jul 25, 2016 2052 2061 2040 2054 0 +0.22(+0.01%)
Jul 22, 2016 2051 2064 2033 2054 0 +9.26(+0.45%)
Jul 21, 2016 2059 2068 2037 2044 0 -17.08(-0.83%)
Jul 20, 2016 2048 2070 2040 2062 0 +29.07(+1.43%)
Jul 19, 2016 2044 2055 2025 2032 0 -25.32(-1.23%)
Jul 18, 2016 2061 2069 2049 2058 0 -1.59(-0.08%)
Jul 15, 2016 2068 2078 2044 2059 0 -20.87(-1.00%)
Jul 14, 2016 2090 2097 2074 2080 0 +0.95(+0.05%)
Jul 13, 2016 2085 2091 2068 2079 0 +0.64(+0.03%)
Jul 12, 2016 2074 2095 2055 2079 0 +10.08(+0.49%)
Jul 11, 2016 2060 2079 2054 2069 0 +17.85(+0.87%)
Jul 08, 2016 2051 2054 2023 2051 0 +27.95(+1.38%)
Jul 07, 2016 2024 2038 2013 2023 0 -0.98(-0.05%)
Jul 06, 2016 2024 2024 2024 2024 0 -2.63(-0.13%)
Jul 05, 2016 2024 2038 2008 2026 0 -6.78(-0.33%)
Jul 01, 2016 2033 2033 2033 2033 0 +4.14(+0.20%)
Jun 30, 2016 1999 2033 1983 2029 0 +36.19(+1.82%)
Jun 29, 2016 1975 2001 1965 1993 0 +36.38(+1.86%)
Jun 28, 2016 1937 1965 1925 1956 0 +35.58(+1.85%)
Jun 27, 2016 1947 1956 1910 1921 0 -43.22(-2.20%)
Jun 24, 2016 1974 2004 1950 1964 0 -90.08(-4.39%)
Jun 23, 2016 2047 2058 2032 2054 0 +26.13(+1.29%)
Jun 22, 2016 2037 2048 2023 2028 0 -6.49(-0.32%)
Jun 21, 2016 2037 2047 2023 2035 0 +1.90(+0.09%)
Jun 20, 2016 2024 2050 2020 2033 0 +32.79(+1.64%)
Jun 17, 2016 2016 2021 1986 2000 0 -15.78(-0.78%)
Jun 16, 2016 2002 2020 1988 2016 0 +4.40(+0.22%)
Jun 15, 2016 2021 2032 2002 2011 0 -6.72(-0.33%)
Jun 14, 2016 2010 2025 2001 2018 0 +6.28(+0.31%)
Jun 13, 2016 2015 2035 2004 2012 0 -11.61(-0.57%)
Jun 10, 2016 2025 2040 2012 2023 0 -21.05(-1.03%)
Jun 09, 2016 2039 2051 2027 2044 0 -6.80(-0.33%)
Jun 08, 2016 2039 2057 2031 2051 0 +12.02(+0.59%)
Jun 07, 2016 2043 2054 2027 2039 0 +0.69(+0.03%)
Jun 06, 2016 2033 2046 2020 2038 0 +5.84(+0.29%)
Jun 03, 2016 2044 2048 2021 2033 0 -15.87(-0.77%)
Jun 02, 2016 2036 2050 2023 2048 0 +7.94(+0.39%)
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.