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 26, 2016 1946 1954 1933 1943 0 -10.52(-0.54%)
Sep 23, 2016 1960 1973 1946 1953 0 -13.70(-0.70%)
Sep 22, 2016 1963 1975 1952 1967 0 +16.26(+0.83%)
Sep 21, 2016 1937 1956 1928 1951 0 +19.55(+1.01%)
Sep 20, 2016 1939 1950 1926 1931 0 +1.40(+0.07%)
Sep 19, 2016 1932 1947 1920 1930 0 +5.64(+0.29%)
Sep 16, 2016 1939 1943 1914 1924 0 -19.05(-0.98%)
Sep 15, 2016 1920 1953 1911 1943 0 +16.62(+0.86%)
Sep 14, 2016 1936 1953 1921 1926 0 -13.73(-0.71%)
Sep 13, 2016 1958 1965 1930 1940 0 -33.51(-1.70%)
Sep 12, 2016 1947 1978 1938 1974 0 +24.60(+1.26%)
Sep 09, 2016 1983 1990 1946 1949 0 -43.72(-2.19%)
Sep 08, 2016 2010 2018 1987 1993 0 -25.14(-1.25%)
Sep 07, 2016 2019 2031 2006 2018 0 -4.36(-0.22%)
Sep 06, 2016 2023 2030 2010 2022 0 -3.98(-0.20%)
Sep 02, 2016 2026 2026 2026 2026 0 +12.34(+0.61%)
Sep 01, 2016 2005 2018 1992 2014 0 +11.12(+0.56%)
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%)
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.