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, 2009 946.55 964.00 930.15 942.30 0 +0.21(+0.02%)
Apr 29, 2009 927.51 957.54 917.25 942.09 0 +23.50(+2.56%)
Apr 28, 2009 910.84 932.66 898.85 918.59 0 +0.85(+0.09%)
Apr 27, 2009 908.53 936.33 898.77 917.75 0 -8.14(-0.88%)
Apr 24, 2009 914.61 941.74 897.05 925.89 0 +15.09(+1.66%)
Apr 23, 2009 912.63 932.39 890.52 910.80 0 -2.34(-0.26%)
Apr 22, 2009 903.83 933.66 893.41 913.14 0 +4.31(+0.47%)
Apr 21, 2009 891.88 916.11 884.83 908.83 0 +13.68(+1.53%)
Apr 20, 2009 915.28 922.68 883.62 895.15 0 -27.95(-3.03%)
Apr 17, 2009 922.81 936.85 900.69 923.10 0 +0.09(+0.01%)
Apr 16, 2009 905.08 930.42 893.61 923.01 0 +24.43(+2.72%)
Apr 15, 2009 899.66 917.28 880.89 898.58 0 -9.44(-1.04%)
Apr 14, 2009 916.44 931.04 896.98 908.01 0 -17.05(-1.84%)
Apr 13, 2009 922.67 935.62 906.25 925.06 0 -5.44(-0.58%)
Apr 10, 2009 913.76 941.37 895.73 930.50 0 +0.00(+0.00%)
Apr 09, 2009 913.76 941.37 895.73 930.50 0 +25.08(+2.77%)
Apr 08, 2009 890.41 919.16 878.14 905.42 0 +24.04(+2.73%)
Apr 07, 2009 893.36 902.93 873.16 881.38 0 -25.15(-2.77%)
Apr 06, 2009 909.35 918.80 883.54 906.53 0 -6.63(-0.73%)
Apr 03, 2009 895.21 921.67 882.93 913.16 0 +15.57(+1.73%)
Apr 02, 2009 876.22 918.33 869.03 897.59 0 +35.42(+4.11%)
Apr 01, 2009 849.16 874.28 830.56 862.17 0 +10.89(+1.28%)
Mar 31, 2009 851.33 872.63 836.98 851.28 0 +9.27(+1.10%)
Mar 30, 2009 839.16 851.92 820.58 842.01 0 -11.23(-1.32%)
Mar 27, 2009 860.93 878.29 844.45 853.25 0 -33.91(-3.82%)
Mar 26, 2009 866.30 891.84 851.62 887.15 0 +30.61(+3.57%)
Mar 25, 2009 847.49 873.35 828.24 856.54 0 +7.90(+0.93%)
Mar 24, 2009 856.39 872.56 838.31 848.64 0 -24.80(-2.84%)
Mar 23, 2009 850.61 876.76 840.07 873.44 0 +53.89(+6.58%)
Mar 20, 2009 837.15 853.16 808.54 819.56 0 -19.47(-2.32%)
Mar 19, 2009 851.86 859.83 825.55 839.02 0 -4.65(-0.55%)
Mar 18, 2009 821.09 851.01 807.19 843.67 0 +20.14(+2.45%)
Mar 17, 2009 802.35 826.58 787.96 823.53 0 +24.01(+3.00%)
Mar 16, 2009 813.84 824.55 791.87 799.52 0 -6.42(-0.80%)
Mar 13, 2009 803.94 819.76 783.63 805.94 0 +5.98(+0.75%)
Mar 12, 2009 758.84 804.48 750.59 799.96 0 +31.43(+4.09%)
Mar 11, 2009 773.89 792.73 752.15 768.53 0 -0.85(-0.11%)
Mar 10, 2009 736.37 775.30 725.14 769.38 0 +41.32(+5.67%)
Mar 09, 2009 733.30 752.18 717.10 728.07 0 -13.00(-1.75%)
Mar 06, 2009 732.69 756.42 717.13 741.07 0 +4.57(+0.62%)
Mar 05, 2009 743.27 763.30 723.29 736.50 0 -24.82(-3.26%)
Mar 04, 2009 748.73 776.07 735.26 761.32 0 +23.81(+3.23%)
Mar 03, 2009 744.36 761.80 723.09 737.51 0 -1.35(-0.18%)
Mar 02, 2009 756.97 769.76 731.99 738.86 0 -33.02(-4.28%)
Feb 27, 2009 772.00 793.63 756.17 771.88 0 -2.46(-0.32%)
Feb 26, 2009 791.91 802.28 766.42 774.34 0 -16.16(-2.04%)
Feb 25, 2009 790.55 807.24 771.28 790.50 0 -7.58(-0.95%)
Feb 24, 2009 781.05 805.08 768.10 798.08 0 +21.49(+2.77%)
Feb 23, 2009 807.31 818.42 770.70 776.59 0 -27.21(-3.39%)
Feb 20, 2009 802.35 818.19 785.08 803.80 0 -4.91(-0.61%)
Feb 19, 2009 828.54 837.71 802.93 808.71 0 -8.82(-1.08%)
Feb 18, 2009 819.02 833.26 800.33 817.53 0 +0.20(+0.02%)
Feb 17, 2009 831.08 840.99 798.61 817.33 0 -36.87(-4.32%)
Feb 16, 2009 855.04 872.20 835.38 854.20 0 +0.00(+0.00%)
Feb 13, 2009 855.05 872.21 835.38 854.20 0 -1.99(-0.23%)
Feb 12, 2009 833.76 863.43 821.71 856.18 0 +8.04(+0.95%)
Feb 11, 2009 849.18 864.85 830.21 848.14 0 +6.46(+0.77%)
Feb 10, 2009 872.84 883.52 836.10 841.69 0 -35.91(-4.09%)
Feb 09, 2009 879.52 891.85 863.99 877.59 0 -5.22(-0.59%)
Feb 06, 2009 859.83 889.49 846.00 882.81 0 +26.26(+3.07%)
Feb 05, 2009 832.56 865.47 820.76 856.55 0 +16.14(+1.92%)
Feb 04, 2009 848.63 866.29 826.04 840.41 0 -8.13(-0.96%)
Feb 03, 2009 843.03 862.71 822.58 848.54 0 +22.43(+2.72%)
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.