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, 2020 2377 2411 2361 2383 0 +13.60(+0.57%)
Sep 29, 2020 2372 2394 2353 2369 0 -2.58(-0.11%)
Sep 28, 2020 2365 2387 2350 2371 0 +38.09(+1.63%)
Sep 25, 2020 2274 2341 2264 2333 0 +54.33(+2.38%)
Sep 24, 2020 2259 2300 2237 2279 0 +2.07(+0.09%)
Sep 23, 2020 2328 2344 2268 2277 0 -54.30(-2.33%)
Sep 22, 2020 2312 2341 2284 2331 0 +28.47(+1.24%)
Sep 21, 2020 2312 2330 2268 2303 0 -47.70(-2.03%)
Sep 18, 2020 2387 2400 2327 2351 0 -32.11(-1.35%)
Sep 17, 2020 2328 2396 2312 2383 0 +2.63(+0.11%)
Sep 16, 2020 2388 2423 2361 2380 0 +11.99(+0.51%)
Sep 15, 2020 2352 2389 2339 2368 0 +26.90(+1.15%)
Sep 14, 2020 2317 2357 2305 2341 0 +49.67(+2.17%)
Sep 11, 2020 2296 2322 2262 2291 0 +23.07(+1.02%)
Sep 10, 2020 2321 2346 2258 2268 0 -53.10(-2.29%)
Sep 09, 2020 2312 2341 2283 2321 0 +32.56(+1.42%)
Sep 08, 2020 2304 2333 2269 2289 0 -54.88(-2.34%)
Sep 04, 2020 2372 2398 2313 2344 0 -25.93(-1.09%)
Sep 03, 2020 2438 2449 2342 2370 0 -67.44(-2.77%)
Sep 02, 2020 2385 2449 2368 2437 0 +61.13(+2.57%)
Sep 01, 2020 2365 2386 2346 2376 0 +5.17(+0.22%)
Aug 31, 2020 2389 2402 2356 2371 0 -25.89(-1.08%)
Aug 28, 2020 2388 2402 2367 2397 0 +14.31(+0.60%)
Aug 27, 2020 2398 2410 2365 2382 0 +5.25(+0.22%)
Aug 26, 2020 2378 2402 2352 2377 0 +3.99(+0.17%)
Aug 25, 2020 2372 2395 2351 2373 0 +5.00(+0.21%)
Aug 24, 2020 2345 2381 2323 2368 0 +37.95(+1.63%)
Aug 21, 2020 2345 2352 2311 2330 0 -18.30(-0.78%)
Aug 20, 2020 2345 2371 2328 2349 0 -17.79(-0.75%)
Aug 19, 2020 2394 2410 2354 2366 0 -38.40(-1.60%)
Aug 18, 2020 2411 2425 2387 2405 0 -1.63(-0.07%)
Aug 17, 2020 2392 2424 2384 2406 0 +23.31(+0.98%)
Aug 14, 2020 2378 2400 2358 2383 0 +0.18(+0.01%)
Aug 13, 2020 2365 2402 2360 2383 0 +10.04(+0.42%)
Aug 12, 2020 2371 2398 2357 2373 0 +15.63(+0.66%)
Aug 11, 2020 2372 2396 2338 2357 0 -12.38(-0.52%)
Aug 10, 2020 2383 2399 2346 2370 0 -16.16(-0.68%)
Aug 07, 2020 2368 2404 2350 2386 0 +10.87(+0.46%)
Aug 06, 2020 2353 2391 2333 2375 0 +31.36(+1.34%)
Aug 05, 2020 2371 2390 2333 2344 0 -23.74(-1.00%)
Aug 04, 2020 2348 2383 2329 2367 0 +7.40(+0.31%)
Aug 03, 2020 2336 2370 2319 2360 0 +17.25(+0.74%)
Jul 31, 2020 2345 2363 2293 2343 0 -1.40(-0.06%)
Jul 30, 2020 2340 2366 2300 2344 0 +12.85(+0.55%)
Jul 29, 2020 2308 2363 2274 2331 0 -5.06(-0.22%)
Jul 28, 2020 2347 2370 2323 2336 0 -12.86(-0.55%)
Jul 27, 2020 2323 2361 2308 2349 0 +24.13(+1.04%)
Jul 24, 2020 2345 2355 2307 2325 0 -19.41(-0.83%)
Jul 23, 2020 2354 2381 2331 2344 0 -7.55(-0.32%)
Jul 22, 2020 2344 2363 2329 2352 0 +12.90(+0.55%)
Jul 21, 2020 2359 2380 2328 2339 0 -4.19(-0.18%)
Jul 20, 2020 2329 2358 2312 2343 0 +13.84(+0.59%)
Jul 17, 2020 2315 2342 2294 2329 0 +28.35(+1.23%)
Jul 16, 2020 2309 2323 2282 2301 0 -11.12(-0.48%)
Jul 15, 2020 2281 2334 2269 2312 0 +67.06(+2.99%)
Jul 14, 2020 2230 2254 2190 2245 0 +12.77(+0.57%)
Jul 13, 2020 2264 2292 2225 2232 0 -16.67(-0.74%)
Jul 10, 2020 2227 2258 2211 2249 0 +18.40(+0.82%)
Jul 09, 2020 2255 2262 2203 2231 0 -26.97(-1.19%)
Jul 08, 2020 2253 2272 2232 2258 0 +12.08(+0.54%)
Jul 07, 2020 2274 2299 2237 2245 0 -40.19(-1.76%)
Jul 06, 2020 2317 2326 2276 2286 0 +0.90(+0.04%)
Jul 02, 2020 2305 2326 2275 2285 0 +7.88(+0.35%)
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.