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 30, 2019 2421 2426 2393 2408 0 +4.36(+0.18%)
Aug 29, 2019 2394 2418 2387 2404 0 +35.50(+1.50%)
Aug 28, 2019 2356 2377 2338 2369 0 +3.54(+0.15%)
Aug 27, 2019 2381 2386 2352 2365 0 +0.87(+0.04%)
Aug 26, 2019 2370 2377 2341 2364 0 +15.46(+0.66%)
Aug 23, 2019 2401 2422 2341 2349 0 -57.90(-2.41%)
Aug 22, 2019 2416 2430 2385 2407 0 -7.94(-0.33%)
Aug 21, 2019 2412 2426 2397 2415 0 +22.01(+0.92%)
Aug 20, 2019 2400 2418 2385 2393 0 -12.32(-0.51%)
Aug 19, 2019 2411 2423 2388 2405 0 +19.74(+0.83%)
Aug 16, 2019 2378 2399 2367 2385 0 +27.65(+1.17%)
Aug 15, 2019 2344 2376 2322 2357 0 +19.09(+0.82%)
Aug 14, 2019 2366 2380 2326 2338 0 -61.85(-2.58%)
Aug 13, 2019 2365 2410 2357 2400 0 +29.40(+1.24%)
Aug 12, 2019 2393 2401 2358 2371 0 -31.07(-1.29%)
Aug 09, 2019 2421 2429 2378 2402 0 -29.81(-1.23%)
Aug 08, 2019 2390 2445 2371 2432 0 +66.91(+2.83%)
Aug 07, 2019 2327 2377 2308 2365 0 +13.97(+0.59%)
Aug 06, 2019 2320 2365 2308 2351 0 +37.85(+1.64%)
Aug 05, 2019 2352 2365 2297 2313 0 -68.42(-2.87%)
Aug 02, 2019 2403 2421 2353 2381 0 -38.91(-1.61%)
Aug 01, 2019 2440 2468 2395 2420 0 -5.84(-0.24%)
Jul 31, 2019 2461 2480 2398 2426 0 +11.85(+0.49%)
Jul 30, 2019 2428 2440 2397 2414 0 -28.70(-1.17%)
Jul 29, 2019 2448 2458 2425 2443 0 -4.72(-0.19%)
Jul 26, 2019 2420 2460 2415 2448 0 +40.78(+1.69%)
Jul 25, 2019 2404 2421 2390 2407 0 +4.46(+0.19%)
Jul 24, 2019 2399 2412 2374 2402 0 -3.07(-0.13%)
Jul 23, 2019 2403 2417 2383 2406 0 +8.65(+0.36%)
Jul 22, 2019 2399 2418 2387 2397 0 +4.58(+0.19%)
Jul 19, 2019 2421 2431 2388 2392 0 -23.18(-0.96%)
Jul 18, 2019 2381 2421 2369 2415 0 +33.45(+1.40%)
Jul 17, 2019 2388 2405 2371 2382 0 -0.70(-0.03%)
Jul 16, 2019 2391 2404 2373 2383 0 -8.57(-0.36%)
Jul 15, 2019 2396 2407 2380 2391 0 -0.87(-0.04%)
Jul 12, 2019 2382 2397 2369 2392 0 +11.17(+0.47%)
Jul 11, 2019 2371 2390 2358 2381 0 +15.43(+0.65%)
Jul 10, 2019 2370 2382 2346 2366 0 +6.07(+0.26%)
Jul 09, 2019 2346 2364 2336 2360 0 +1.86(+0.08%)
Jul 08, 2019 2367 2377 2350 2358 0 -20.39(-0.86%)
Jul 05, 2019 2353 2382 2341 2378 0 +6.14(+0.26%)
Jul 03, 2019 2363 2378 2347 2372 0 +16.99(+0.72%)
Jul 02, 2019 2338 2360 2321 2355 0 +5.79(+0.25%)
Jul 01, 2019 2385 2398 2339 2349 0 -4.37(-0.19%)
Jun 28, 2019 2344 2364 2331 2353 0 +15.20(+0.65%)
Jun 27, 2019 2334 2348 2320 2338 0 +11.76(+0.51%)
Jun 26, 2019 2353 2370 2323 2327 0 -16.85(-0.72%)
Jun 25, 2019 2370 2376 2336 2343 0 -24.23(-1.02%)
Jun 24, 2019 2381 2392 2362 2368 0 -11.22(-0.47%)
Jun 21, 2019 2388 2405 2368 2379 0 -11.44(-0.48%)
Jun 20, 2019 2388 2404 2365 2390 0 +24.41(+1.03%)
Jun 19, 2019 2373 2385 2338 2366 0 -5.78(-0.24%)
Jun 18, 2019 2364 2388 2351 2372 0 +26.92(+1.15%)
Jun 17, 2019 2347 2365 2326 2345 0 +4.67(+0.20%)
Jun 14, 2019 2337 2355 2321 2340 0 -1.14(-0.05%)
Jun 13, 2019 2348 2359 2324 2341 0 -2.32(-0.10%)
Jun 12, 2019 2347 2363 2330 2344 0 -4.94(-0.21%)
Jun 11, 2019 2380 2388 2334 2348 0 -16.03(-0.68%)
Jun 10, 2019 2360 2382 2346 2364 0 +12.58(+0.53%)
Jun 07, 2019 2336 2367 2331 2352 0 +28.46(+1.22%)
Jun 06, 2019 2310 2329 2297 2323 0 +11.69(+0.51%)
Jun 05, 2019 2295 2322 2280 2312 0 +31.81(+1.40%)
Jun 04, 2019 2260 2288 2226 2280 0 +43.21(+1.93%)
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.