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 (%)
Sep 30, 2008 1058 1090 1028 1081 0 +47.18(+4.56%)
Sep 29, 2008 1107 1116 1013 1034 0 -90.44(-8.04%)
Sep 26, 2008 1104 1151 1089 1125 0 -1.19(-0.11%)
Sep 25, 2008 1107 1142 1090 1126 0 +19.45(+1.76%)
Sep 24, 2008 1108 1130 1086 1106 0 -3.96(-0.36%)
Sep 23, 2008 1126 1149 1101 1110 0 -17.36(-1.54%)
Sep 22, 2008 1167 1186 1115 1128 0 -53.58(-4.54%)
Sep 19, 2008 1169 1226 1128 1181 0 +51.29(+4.54%)
Sep 18, 2008 1110 1158 1068 1130 0 +33.80(+3.08%)
Sep 17, 2008 1122 1150 1082 1096 0 -51.57(-4.49%)
Sep 16, 2008 1125 1162 1101 1148 0 +10.88(+0.96%)
Sep 15, 2008 1156 1177 1124 1137 0 -46.72(-3.95%)
Sep 12, 2008 1179 1197 1158 1184 0 -0.53(-0.04%)
Sep 11, 2008 1179 1201 1155 1184 0 -11.09(-0.93%)
Sep 10, 2008 1200 1215 1178 1195 0 +3.38(+0.28%)
Sep 09, 2008 1219 1235 1185 1192 0 -28.00(-2.30%)
Sep 08, 2008 1210 1236 1192 1220 0 +24.94(+2.09%)
Sep 05, 2008 1195 1206 1172 1195 0 -7.20(-0.60%)
Sep 04, 2008 1224 1236 1192 1202 0 -30.73(-2.49%)
Sep 03, 2008 1230 1249 1212 1233 0 -0.90(-0.07%)
Sep 02, 2008 1241 1261 1219 1234 0 +4.40(+0.36%)
Sep 01, 2008 1236 1247 1214 1229 0 +0.00(+0.00%)
Aug 29, 2008 1236 1247 1214 1229 0 -11.34(-0.91%)
Aug 28, 2008 1232 1251 1222 1241 0 +11.28(+0.92%)
Aug 27, 2008 1216 1239 1207 1229 0 +15.56(+1.28%)
Aug 26, 2008 1212 1228 1199 1214 0 +2.84(+0.23%)
Aug 25, 2008 1231 1240 1203 1211 0 -28.42(-2.29%)
Aug 22, 2008 1230 1248 1219 1239 0 +17.36(+1.42%)
Aug 21, 2008 1215 1238 1201 1222 0 -4.79(-0.39%)
Aug 20, 2008 1222 1242 1206 1227 0 +3.63(+0.30%)
Aug 19, 2008 1230 1248 1210 1223 0 -17.96(-1.45%)
Aug 18, 2008 1258 1269 1229 1241 0 -15.69(-1.25%)
Aug 15, 2008 1263 1275 1236 1257 0 +0.10(+0.01%)
Aug 14, 2008 1229 1268 1221 1257 0 +20.03(+1.62%)
Aug 13, 2008 1237 1253 1218 1237 0 -4.74(-0.38%)
Aug 12, 2008 1243 1257 1224 1241 0 -8.26(-0.66%)
Aug 11, 2008 1231 1264 1220 1250 0 +13.59(+1.10%)
Aug 08, 2008 1206 1247 1196 1236 0 +27.71(+2.29%)
Aug 07, 2008 1212 1229 1194 1208 0 -15.70(-1.28%)
Aug 06, 2008 1202 1233 1187 1224 0 +19.15(+1.59%)
Aug 05, 2008 1189 1214 1175 1205 0 +29.19(+2.48%)
Aug 04, 2008 1184 1201 1160 1176 0 -12.07(-1.02%)
Aug 01, 2008 1187 1204 1156 1188 0 +7.42(+0.63%)
Jul 31, 2008 1169 1202 1152 1180 0 +2.28(+0.19%)
Jul 30, 2008 1175 1197 1153 1178 0 +11.70(+1.00%)
Jul 29, 2008 1164 1176 1137 1166 0 +23.34(+2.04%)
Jul 28, 2008 1163 1176 1134 1143 0 -20.15(-1.73%)
Jul 25, 2008 1160 1184 1145 1163 0 +8.54(+0.74%)
Jul 24, 2008 1187 1196 1146 1155 0 -33.70(-2.84%)
Jul 23, 2008 1185 1209 1162 1188 0 +2.44(+0.21%)
Jul 22, 2008 1161 1194 1151 1186 0 +21.79(+1.87%)
Jul 21, 2008 1170 1187 1146 1164 0 -9.47(-0.81%)
Jul 18, 2008 1170 1193 1149 1174 0 -7.64(-0.65%)
Jul 17, 2008 1171 1196 1151 1181 0 +12.09(+1.03%)
Jul 16, 2008 1136 1175 1119 1169 0 +28.21(+2.47%)
Jul 15, 2008 1133 1161 1106 1141 0 -2.91(-0.25%)
Jul 14, 2008 1166 1177 1131 1144 0 -17.05(-1.47%)
Jul 11, 2008 1162 1184 1132 1161 0 -20.37(-1.72%)
Jul 10, 2008 1186 1202 1158 1181 0 -3.55(-0.30%)
Jul 09, 2008 1198 1224 1179 1185 0 -14.92(-1.24%)
Jul 08, 2008 1177 1207 1161 1200 0 +16.48(+1.39%)
Jul 07, 2008 1189 1215 1164 1183 0 -3.14(-0.26%)
Jul 04, 2008 1192 1211 1170 1186 0 +0.00(+0.00%)
Jul 03, 2008 1192 1211 1170 1186 0 -2.92(-0.25%)
Jul 02, 2008 1206 1225 1178 1189 0 -8.51(-0.71%)
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.