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 (%)
Apr 30, 2015 1898 1915 1868 1880 0 -27.03(-1.42%)
Apr 29, 2015 1908 1926 1890 1907 0 -0.72(-0.04%)
Apr 28, 2015 1898 1917 1883 1908 0 +9.37(+0.49%)
Apr 27, 2015 1907 1919 1888 1898 0 -0.04(-0.00%)
Apr 24, 2015 1919 1925 1886 1898 0 -26.60(-1.38%)
Apr 23, 2015 1911 1933 1902 1925 0 +7.89(+0.41%)
Apr 22, 2015 1919 1928 1898 1917 0 -5.93(-0.31%)
Apr 21, 2015 1932 1945 1914 1923 0 -5.78(-0.30%)
Apr 20, 2015 1919 1940 1913 1929 0 +8.41(+0.44%)
Apr 17, 2015 1940 1947 1909 1920 0 -38.40(-1.96%)
Apr 16, 2015 1959 1970 1945 1959 0 -8.38(-0.43%)
Apr 15, 2015 1960 1977 1952 1967 0 +7.85(+0.40%)
Apr 14, 2015 1956 1971 1941 1959 0 +5.47(+0.28%)
Apr 13, 2015 1967 1980 1949 1954 0 -15.21(-0.77%)
Apr 10, 2015 1980 1986 1962 1969 0 -11.08(-0.56%)
Apr 09, 2015 1965 1987 1953 1980 0 +13.08(+0.66%)
Apr 08, 2015 1956 1979 1946 1967 0 +14.49(+0.74%)
Apr 07, 2015 1962 1973 1949 1953 0 -5.32(-0.27%)
Apr 06, 2015 1941 1969 1934 1958 0 +6.46(+0.33%)
Apr 02, 2015 1952 1952 1952 1952 0 +13.11(+0.68%)
Apr 01, 2015 1951 1956 1919 1938 0 -12.00(-0.62%)
Mar 31, 2015 1959 1975 1941 1950 0 -18.89(-0.96%)
Mar 30, 2015 1956 1979 1950 1969 0 +22.46(+1.15%)
Mar 27, 2015 1928 1953 1918 1947 0 +14.70(+0.76%)
Mar 26, 2015 1915 1947 1904 1932 0 +4.65(+0.24%)
Mar 25, 2015 1972 1977 1923 1928 0 -42.91(-2.18%)
Mar 24, 2015 1984 1992 1963 1970 0 -23.01(-1.15%)
Mar 23, 2015 1993 2004 1980 1993 0 +0.80(+0.04%)
Mar 20, 2015 1994 2006 1978 1993 0 +12.04(+0.61%)
Mar 19, 2015 1975 1990 1967 1981 0 +4.01(+0.20%)
Mar 18, 2015 1945 1987 1934 1977 0 +27.70(+1.42%)
Mar 17, 2015 1941 1959 1932 1949 0 -0.28(-0.01%)
Mar 16, 2015 1923 1955 1918 1949 0 +30.56(+1.59%)
Mar 13, 2015 1929 1938 1902 1919 0 -12.81(-0.66%)
Mar 12, 2015 1912 1939 1905 1931 0 +27.39(+1.44%)
Mar 11, 2015 1906 1917 1888 1904 0 -1.36(-0.07%)
Mar 10, 2015 1917 1927 1899 1905 0 -31.93(-1.65%)
Mar 09, 2015 1935 1948 1917 1937 0 +4.20(+0.22%)
Mar 06, 2015 1942 1958 1921 1933 0 -19.55(-1.00%)
Mar 05, 2015 1952 1961 1935 1953 0 +3.85(+0.20%)
Mar 04, 2015 1949 1976 1938 1949 0 -24.79(-1.26%)
Mar 03, 2015 1974 1977 1970 1974 0 -13.75(-0.69%)
Mar 02, 2015 1972 1995 1959 1987 0 +17.63(+0.90%)
Feb 27, 2015 1983 1993 1962 1970 0 -15.58(-0.78%)
Feb 26, 2015 1989 1996 1980 1985 0 -2.51(-0.13%)
Feb 25, 2015 1980 1997 1971 1988 0 +9.45(+0.48%)
Feb 24, 2015 1971 1986 1960 1978 0 +6.41(+0.33%)
Feb 23, 2015 1975 1988 1957 1972 0 -10.28(-0.52%)
Feb 20, 2015 1964 1987 1948 1982 0 +14.39(+0.73%)
Feb 19, 2015 1955 1975 1940 1968 0 +10.38(+0.53%)
Feb 18, 2015 1945 1968 1934 1957 0 +5.19(+0.27%)
Feb 17, 2015 1958 1968 1938 1952 0 -14.83(-0.75%)
Feb 13, 2015 1967 1967 1967 1967 0 +18.02(+0.92%)
Feb 12, 2015 1928 1954 1921 1949 0 +31.02(+1.62%)
Feb 11, 2015 1912 1928 1905 1918 0 +5.87(+0.31%)
Feb 10, 2015 1901 1919 1888 1912 0 +16.84(+0.89%)
Feb 09, 2015 1894 1913 1879 1895 0 -5.94(-0.31%)
Feb 06, 2015 1913 1922 1887 1901 0 -8.73(-0.46%)
Feb 05, 2015 1892 1921 1874 1910 0 +22.16(+1.17%)
Feb 04, 2015 1883 1916 1864 1888 0 +23.46(+1.26%)
Feb 03, 2015 1846 1872 1827 1864 0 +28.14(+1.53%)
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.