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 27, 2013 1789 1798 1770 1788 0 -13.01(-0.72%)
Sep 26, 2013 1794 1812 1783 1801 0 +12.35(+0.69%)
Sep 25, 2013 1784 1800 1775 1788 0 +1.35(+0.08%)
Sep 24, 2013 1779 1801 1764 1787 0 +1.54(+0.09%)
Sep 23, 2013 1789 1808 1769 1785 0 -6.34(-0.35%)
Sep 20, 2013 1794 1815 1785 1792 0 -6.04(-0.34%)
Sep 19, 2013 1807 1818 1790 1798 0 -7.08(-0.39%)
Sep 18, 2013 1782 1809 1774 1805 0 +22.67(+1.27%)
Sep 17, 2013 1772 1791 1763 1782 0 +16.40(+0.93%)
Sep 16, 2013 1769 1778 1755 1766 0 +10.33(+0.59%)
Sep 13, 2013 1747 1765 1736 1756 0 +0.53(+0.03%)
Sep 12, 2013 1770 1781 1750 1755 0 -16.72(-0.94%)
Sep 11, 2013 1749 1778 1744 1772 0 +19.13(+1.09%)
Sep 10, 2013 1753 1765 1732 1753 0 +7.26(+0.42%)
Sep 09, 2013 1712 1751 1708 1745 0 +36.54(+2.14%)
Sep 06, 2013 1701 1721 1683 1709 0 +9.70(+0.57%)
Sep 05, 2013 1680 1707 1676 1699 0 +6.60(+0.39%)
Sep 04, 2013 1659 1701 1655 1693 0 +23.90(+1.43%)
Sep 03, 2013 1673 1693 1655 1669 0 +5.88(+0.35%)
Aug 30, 2013 1663 1663 1663 0 -10.85(-0.65%)
Aug 29, 2013 1660 1685 1655 1674 0 +4.79(+0.29%)
Aug 28, 2013 1660 1680 1653 1669 0 +12.11(+0.73%)
Aug 27, 2013 1672 1681 1651 1657 0 -33.61(-1.99%)
Aug 26, 2013 1679 1702 1670 1690 0 -1.34(-0.08%)
Aug 23, 2013 1684 1700 1671 1692 0 +9.76(+0.58%)
Aug 22, 2013 1664 1690 1666 1682 0 +15.01(+0.90%)
Aug 21, 2013 1669 1691 1652 1667 0 -13.82(-0.82%)
Aug 20, 2013 1676 1690 1667 1681 0 +4.89(+0.29%)
Aug 19, 2013 1677 1695 1666 1676 0 -9.55(-0.57%)
Aug 16, 2013 1677 1696 1669 1685 0 +1.57(+0.09%)
Aug 15, 2013 1699 1703 1674 1684 0 -31.00(-1.81%)
Aug 14, 2013 1719 1728 1704 1715 0 -8.68(-0.50%)
Aug 13, 2013 1713 1730 1700 1723 0 +10.63(+0.62%)
Aug 12, 2013 1694 1720 1692 1713 0 +8.18(+0.48%)
Aug 09, 2013 1697 1717 1689 1705 0 +5.00(+0.29%)
Aug 08, 2013 1697 1711 1685 1700 0 +7.32(+0.43%)
Aug 07, 2013 1696 1708 1678 1692 0 -3.61(-0.21%)
Aug 06, 2013 1704 1716 1683 1696 0 -2.93(-0.17%)
Aug 05, 2013 1693 1711 1682 1699 0 +6.92(+0.41%)
Aug 02, 2013 1677 1698 1670 1692 0 +0.53(+0.03%)
Aug 01, 2013 1665 1702 1659 1691 0 +23.15(+1.39%)
Jul 31, 2013 1666 1690 1657 1668 0 +13.26(+0.80%)
Jul 30, 2013 1660 1669 1645 1655 0 +5.33(+0.32%)
Jul 29, 2013 1653 1665 1639 1650 0 -2.65(-0.16%)
Jul 26, 2013 1644 1659 1628 1652 0 -1.67(-0.10%)
Jul 25, 2013 1638 1662 1631 1654 0 +10.21(+0.62%)
Jul 24, 2013 1654 1664 1637 1644 0 -0.38(-0.02%)
Jul 23, 2013 1659 1664 1634 1644 0 -9.75(-0.59%)
Jul 22, 2013 1651 1661 1643 1654 0 +6.91(+0.42%)
Jul 19, 2013 1646 1657 1634 1647 0 -3.93(-0.24%)
Jul 18, 2013 1643 1663 1637 1651 0 +15.14(+0.93%)
Jul 17, 2013 1642 1650 1629 1636 0 +0.56(+0.03%)
Jul 16, 2013 1639 1649 1625 1635 0 -4.96(-0.30%)
Jul 15, 2013 1642 1654 1627 1640 0 -3.01(-0.18%)
Jul 12, 2013 1635 1656 1624 1643 0 +16.54(+1.02%)
Jul 11, 2013 1618 1636 1609 1627 0 +21.42(+1.33%)
Jul 10, 2013 1584 1611 1578 1605 0 +21.37(+1.35%)
Jul 09, 2013 1586 1593 1574 1584 0 +2.54(+0.16%)
Jul 08, 2013 1576 1590 1568 1581 0 +9.86(+0.63%)
Jul 05, 2013 1564 1578 1552 1571 0 +17.84(+1.15%)
Jul 03, 2013 1554 1554 1554 0 +7.91(+0.51%)
Jul 02, 2013 1544 1558 1531 1546 0 +2.09(+0.14%)
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.