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 28, 2018 2409 2432 2403 2423 0 +10.36(+0.43%)
Sep 27, 2018 2410 2430 2400 2412 0 +0.36(+0.01%)
Sep 26, 2018 2418 2440 2400 2412 0 -7.54(-0.31%)
Sep 25, 2018 2425 2444 2397 2419 0 -1.01(-0.04%)
Sep 24, 2018 2416 2433 2402 2420 0 -13.07(-0.54%)
Sep 21, 2018 2430 2446 2412 2433 0 +14.86(+0.61%)
Sep 20, 2018 2402 2425 2394 2419 0 +25.42(+1.06%)
Sep 19, 2018 2422 2428 2385 2393 0 -20.32(-0.84%)
Sep 18, 2018 2398 2422 2389 2413 0 +18.03(+0.75%)
Sep 17, 2018 2416 2425 2388 2395 0 -17.33(-0.72%)
Sep 14, 2018 2417 2429 2399 2413 0 -1.76(-0.07%)
Sep 13, 2018 2405 2425 2396 2415 0 +14.26(+0.59%)
Sep 12, 2018 2401 2415 2383 2400 0 -1.20(-0.05%)
Sep 11, 2018 2392 2410 2376 2401 0 +10.36(+0.43%)
Sep 10, 2018 2396 2409 2380 2391 0 +3.98(+0.17%)
Sep 07, 2018 2383 2406 2374 2387 0 -3.64(-0.15%)
Sep 06, 2018 2378 2399 2362 2391 0 +12.18(+0.51%)
Sep 05, 2018 2380 2391 2356 2379 0 -3.81(-0.16%)
Sep 04, 2018 2374 2392 2351 2382 0 -25.54(-1.06%)
Aug 31, 2018 2408 2408 2408 2408 0 +18.79(+0.79%)
Aug 30, 2018 2397 2409 2379 2389 0 -9.93(-0.41%)
Aug 29, 2018 2374 2407 2369 2399 0 +28.59(+1.21%)
Aug 28, 2018 2375 2385 2355 2370 0 -0.58(-0.02%)
Aug 27, 2018 2377 2390 2360 2371 0 +4.61(+0.19%)
Aug 24, 2018 2356 2377 2341 2366 0 +18.15(+0.77%)
Aug 23, 2018 2346 2366 2337 2348 0 +1.45(+0.06%)
Aug 22, 2018 2329 2354 2320 2347 0 +17.49(+0.75%)
Aug 21, 2018 2330 2343 2322 2329 0 +5.26(+0.23%)
Aug 20, 2018 2333 2340 2314 2324 0 -4.20(-0.18%)
Aug 17, 2018 2310 2336 2303 2328 0 +15.37(+0.66%)
Aug 16, 2018 2316 2327 2290 2313 0 +3.66(+0.16%)
Aug 15, 2018 2306 2324 2289 2309 0 -11.09(-0.48%)
Aug 14, 2018 2303 2330 2295 2320 0 +11.62(+0.50%)
Aug 13, 2018 2312 2335 2298 2309 0 +3.30(+0.14%)
Aug 10, 2018 2299 2325 2285 2305 0 -3.97(-0.17%)
Aug 09, 2018 2314 2330 2298 2309 0 +0.05(+0.00%)
Aug 08, 2018 2324 2333 2298 2309 0 -6.84(-0.30%)
Aug 07, 2018 2307 2333 2292 2316 0 +10.78(+0.47%)
Aug 06, 2018 2284 2310 2280 2305 0 +20.47(+0.90%)
Aug 03, 2018 2278 2295 2255 2285 0 +16.23(+0.72%)
Aug 02, 2018 2246 2290 2223 2269 0 -36.24(-1.57%)
Aug 01, 2018 2293 2327 2268 2305 0 -13.21(-0.57%)
Jul 31, 2018 2323 2339 2295 2318 0 +7.66(+0.33%)
Jul 30, 2018 2344 2355 2299 2310 0 -37.92(-1.61%)
Jul 27, 2018 2386 2392 2335 2348 0 -34.97(-1.47%)
Jul 26, 2018 2386 2404 2374 2383 0 -3.39(-0.14%)
Jul 25, 2018 2368 2391 2359 2387 0 +22.48(+0.95%)
Jul 24, 2018 2377 2389 2348 2364 0 -10.30(-0.43%)
Jul 23, 2018 2364 2379 2350 2375 0 +1.06(+0.04%)
Jul 20, 2018 2359 2387 2351 2374 0 +3.54(+0.15%)
Jul 19, 2018 2352 2379 2340 2370 0 -0.36(-0.02%)
Jul 18, 2018 2371 2381 2356 2370 0 -3.69(-0.16%)
Jul 17, 2018 2349 2381 2343 2374 0 +14.64(+0.62%)
Jul 16, 2018 2368 2377 2351 2359 0 -3.40(-0.14%)
Jul 13, 2018 2365 2384 2354 2363 0 -15.10(-0.64%)
Jul 12, 2018 2365 2384 2345 2378 0 +37.00(+1.58%)
Jul 11, 2018 2332 2357 2323 2341 0 -6.18(-0.26%)
Jul 10, 2018 2337 2358 2328 2347 0 +19.85(+0.85%)
Jul 09, 2018 2322 2338 2307 2327 0 +10.13(+0.44%)
Jul 06, 2018 2303 2323 2297 2317 0 +17.54(+0.76%)
Jul 05, 2018 2292 2305 2276 2300 0 +13.35(+0.58%)
Jul 03, 2018 2286 2286 2286 2286 0 -4.05(-0.18%)
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.