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 (%)
Nov 30, 2017 2229 2265 2222 2252 0 +16.55(+0.74%)
Nov 29, 2017 2237 2263 2213 2235 0 -0.46(-0.02%)
Nov 28, 2017 2223 2243 2217 2235 0 +16.13(+0.73%)
Nov 27, 2017 2222 2231 2209 2219 0 +0.61(+0.03%)
Nov 24, 2017 2215 2226 2202 2219 0 +5.67(+0.26%)
Nov 22, 2017 2220 2228 2205 2213 0 -7.83(-0.35%)
Nov 21, 2017 2226 2237 2207 2221 0 +6.52(+0.29%)
Nov 20, 2017 2218 2231 2199 2214 0 -4.97(-0.22%)
Nov 17, 2017 2239 2246 2206 2219 0 -23.35(-1.04%)
Nov 16, 2017 2225 2255 2218 2243 0 +26.89(+1.21%)
Nov 15, 2017 2231 2241 2206 2216 0 -21.42(-0.96%)
Nov 14, 2017 2212 2243 2204 2237 0 +15.43(+0.69%)
Nov 13, 2017 2213 2232 2198 2222 0 +3.68(+0.17%)
Nov 10, 2017 2214 2233 2202 2218 0 -2.56(-0.12%)
Nov 09, 2017 2217 2239 2196 2221 0 -15.40(-0.69%)
Nov 08, 2017 2232 2252 2217 2236 0 +9.20(+0.41%)
Nov 07, 2017 2224 2246 2202 2227 0 -1.38(-0.06%)
Nov 06, 2017 2226 2245 2209 2228 0 +0.34(+0.02%)
Nov 03, 2017 2239 2251 2211 2228 0 -10.09(-0.45%)
Nov 02, 2017 2240 2260 2210 2238 0 +2.63(+0.12%)
Nov 01, 2017 2252 2276 2190 2235 0 -38.83(-1.71%)
Oct 31, 2017 2271 2290 2258 2274 0 +4.87(+0.21%)
Oct 30, 2017 2278 2286 2253 2269 0 -11.65(-0.51%)
Oct 27, 2017 2263 2290 2241 2281 0 +18.55(+0.82%)
Oct 26, 2017 2266 2283 2249 2262 0 +11.81(+0.52%)
Oct 25, 2017 2252 2266 2235 2251 0 -5.98(-0.27%)
Oct 24, 2017 2262 2272 2246 2257 0 -6.53(-0.29%)
Oct 23, 2017 2269 2282 2251 2263 0 -0.18(-0.01%)
Oct 20, 2017 2253 2269 2244 2263 0 +18.63(+0.83%)
Oct 19, 2017 2234 2251 2221 2245 0 +6.39(+0.29%)
Oct 18, 2017 2239 2253 2227 2238 0 +3.11(+0.14%)
Oct 17, 2017 2245 2249 2223 2235 0 -11.69(-0.52%)
Oct 16, 2017 2249 2261 2234 2247 0 -1.01(-0.04%)
Oct 13, 2017 2254 2263 2245 2248 0 +3.25(+0.14%)
Oct 12, 2017 2235 2254 2230 2245 0 +11.07(+0.50%)
Oct 11, 2017 2247 2252 2223 2234 0 -12.57(-0.56%)
Oct 10, 2017 2240 2253 2234 2246 0 +9.54(+0.43%)
Oct 09, 2017 2239 2247 2225 2237 0 -0.43(-0.02%)
Oct 06, 2017 2234 2247 2220 2237 0 +0.42(+0.02%)
Oct 05, 2017 2229 2243 2214 2237 0 +16.54(+0.75%)
Oct 04, 2017 2217 2230 2200 2220 0 +2.64(+0.12%)
Oct 03, 2017 2212 2228 2202 2217 0 +8.96(+0.41%)
Oct 02, 2017 2205 2220 2194 2208 0 +3.25(+0.15%)
Sep 29, 2017 2194 2213 2189 2205 0 +10.05(+0.46%)
Sep 28, 2017 2186 2203 2175 2195 0 -0.08(-0.00%)
Sep 27, 2017 2184 2205 2172 2195 0 +19.52(+0.90%)
Sep 26, 2017 2185 2197 2169 2176 0 -4.09(-0.19%)
Sep 25, 2017 2177 2192 2159 2180 0 -3.11(-0.14%)
Sep 22, 2017 2162 2192 2158 2183 0 +19.86(+0.92%)
Sep 21, 2017 2169 2178 2155 2163 0 -5.41(-0.25%)
Sep 20, 2017 2180 2190 2154 2168 0 -7.89(-0.36%)
Sep 19, 2017 2177 2192 2166 2176 0 +4.46(+0.21%)
Sep 18, 2017 2163 2179 2152 2172 0 +11.03(+0.51%)
Sep 15, 2017 2159 2174 2145 2161 0 +2.00(+0.09%)
Sep 14, 2017 2165 2176 2145 2159 0 -16.33(-0.75%)
Sep 13, 2017 2184 2191 2169 2175 0 -11.26(-0.52%)
Sep 12, 2017 2178 2197 2166 2186 0 +7.51(+0.34%)
Sep 11, 2017 2179 2193 2159 2179 0 +13.10(+0.60%)
Sep 08, 2017 2166 2182 2154 2166 0 -6.41(-0.30%)
Sep 07, 2017 2167 2186 2158 2172 0 +8.54(+0.39%)
Sep 06, 2017 2159 2178 2145 2164 0 +11.94(+0.55%)
Sep 05, 2017 2158 2170 2137 2152 0 -14.12(-0.65%)
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.