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 (%)
Dec 31, 2009 1480 1480 1480 0 -12.64(-0.85%)
Dec 30, 2009 1470 1501 1480 1493 0 -0.67(-0.04%)
Dec 29, 2009 1481 1508 1485 1493 0 -5.37(-0.36%)
Dec 28, 2009 1478 1510 1487 1499 0 +1.72(+0.11%)
Dec 24, 2009 1477 1507 1481 1497 0 +3.82(+0.26%)
Dec 23, 2009 1448 1498 1462 1493 0 +26.53(+1.81%)
Dec 22, 2009 1444 1478 1450 1467 0 +5.31(+0.36%)
Dec 21, 2009 1448 1486 1445 1461 0 -0.84(-0.06%)
Dec 18, 2009 1425 1468 1433 1462 0 +24.55(+1.71%)
Dec 17, 2009 1409 1449 1408 1438 0 +18.28(+1.29%)
Dec 16, 2009 1387 1444 1400 1419 0 +14.31(+1.02%)
Dec 15, 2009 1391 1423 1392 1405 0 -4.35(-0.31%)
Dec 14, 2009 1403 1417 1395 1409 0 +10.86(+0.78%)
Dec 11, 2009 1394 1424 1382 1399 0 -10.16(-0.72%)
Dec 10, 2009 1397 1425 1401 1409 0 -2.96(-0.21%)
Dec 09, 2009 1389 1421 1396 1412 0 +1.09(+0.08%)
Dec 08, 2009 1396 1427 1398 1411 0 -11.96(-0.84%)
Dec 07, 2009 1404 1441 1408 1423 0 -3.92(-0.27%)
Dec 04, 2009 1415 1450 1406 1427 0 +13.38(+0.95%)
Dec 03, 2009 1405 1441 1408 1413 0 -13.24(-0.93%)
Dec 02, 2009 1402 1443 1413 1426 0 +5.54(+0.39%)
Dec 01, 2009 1382 1432 1396 1421 0 +25.51(+1.83%)
Nov 30, 2009 1375 1406 1374 1395 0 -3.45(-0.25%)
Nov 27, 2009 1372 1414 1382 1399 0 -33.74(-2.36%)
Nov 25, 2009 1405 1440 1418 1433 0 +13.56(+0.96%)
Nov 24, 2009 1406 1436 1407 1419 0 -10.49(-0.73%)
Nov 23, 2009 1395 1448 1412 1429 0 +20.49(+1.45%)
Nov 20, 2009 1389 1423 1396 1409 0 -4.37(-0.31%)
Nov 19, 2009 1403 1431 1398 1413 0 -18.09(-1.26%)
Nov 18, 2009 1434 1442 1416 1431 0 -2.06(-0.14%)
Nov 17, 2009 1411 1441 1417 1434 0 +3.16(+0.22%)
Nov 16, 2009 1394 1440 1407 1430 0 +19.84(+1.41%)
Nov 13, 2009 1379 1417 1387 1410 0 +15.98(+1.15%)
Nov 12, 2009 1400 1418 1386 1395 0 -8.51(-0.61%)
Nov 11, 2009 1398 1413 1386 1403 0 +11.61(+0.83%)
Nov 10, 2009 1374 1401 1365 1391 0 +1.84(+0.13%)
Nov 09, 2009 1366 1394 1359 1390 0 +30.42(+2.24%)
Nov 06, 2009 1341 1370 1332 1359 0 +3.45(+0.25%)
Nov 05, 2009 1335 1366 1320 1356 0 +43.64(+3.33%)
Nov 04, 2009 1319 1338 1299 1312 0 +7.70(+0.59%)
Nov 03, 2009 1289 1311 1275 1304 0 +16.01(+1.24%)
Nov 02, 2009 1287 1309 1264 1288 0 +7.17(+0.56%)
Oct 30, 2009 1322 1334 1274 1281 0 -44.92(-3.39%)
Oct 29, 2009 1311 1337 1299 1326 0 +23.44(+1.80%)
Oct 28, 2009 1337 1344 1297 1303 0 -36.16(-2.70%)
Oct 27, 2009 1355 1368 1331 1339 0 -5.97(-0.44%)
Oct 26, 2009 1354 1377 1332 1345 0 -4.84(-0.36%)
Oct 23, 2009 1355 1372 1342 1350 0 -9.81(-0.72%)
Oct 22, 2009 1345 1372 1331 1359 0 +4.73(+0.35%)
Oct 21, 2009 1342 1381 1333 1355 0 -6.71(-0.49%)
Oct 20, 2009 1352 1375 1346 1361 0 -8.11(-0.59%)
Oct 19, 2009 1343 1385 1333 1370 0 +23.44(+1.74%)
Oct 16, 2009 1342 1363 1320 1346 0 -10.54(-0.78%)
Oct 15, 2009 1344 1365 1335 1357 0 +4.35(+0.32%)
Oct 14, 2009 1337 1359 1326 1352 0 +26.42(+1.99%)
Oct 13, 2009 1324 1339 1311 1326 0 -2.48(-0.19%)
Oct 12, 2009 1337 1343 1316 1328 0 +6.81(+0.52%)
Oct 09, 2009 1314 1332 1300 1322 0 -3.13(-0.24%)
Oct 08, 2009 1328 1342 1309 1325 0 +9.37(+0.71%)
Oct 07, 2009 1306 1322 1295 1315 0 -0.84(-0.06%)
Oct 06, 2009 1310 1331 1298 1316 0 +11.13(+0.85%)
Oct 05, 2009 1284 1313 1276 1305 0 +28.11(+2.20%)
Oct 02, 2009 1265 1296 1252 1277 0 -3.35(-0.26%)
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.