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, 2018 2266 2286 2252 2281 0 +23.61(+1.05%)
Nov 29, 2018 2272 2286 2249 2257 0 -24.53(-1.08%)
Nov 28, 2018 2240 2284 2229 2282 0 +47.68(+2.13%)
Nov 27, 2018 2221 2245 2202 2234 0 +1.68(+0.08%)
Nov 26, 2018 2222 2242 2204 2232 0 +34.91(+1.59%)
Nov 23, 2018 2184 2218 2180 2197 0 -7.21(-0.33%)
Nov 21, 2018 2205 2205 2205 2205 0 +20.39(+0.93%)
Nov 20, 2018 2205 2249 2172 2184 0 -46.61(-2.09%)
Nov 19, 2018 2275 2287 2209 2231 0 -43.97(-1.93%)
Nov 16, 2018 2255 2294 2238 2275 0 +11.98(+0.53%)
Nov 15, 2018 2201 2267 2189 2263 0 +48.97(+2.21%)
Nov 14, 2018 2259 2270 2204 2214 0 -32.06(-1.43%)
Nov 13, 2018 2256 2274 2226 2246 0 +1.65(+0.07%)
Nov 12, 2018 2273 2285 2237 2244 0 -37.05(-1.62%)
Nov 09, 2018 2276 2300 2251 2281 0 -8.41(-0.37%)
Nov 08, 2018 2289 2311 2272 2290 0 -9.47(-0.41%)
Nov 07, 2018 2274 2309 2257 2299 0 +42.30(+1.87%)
Nov 06, 2018 2237 2265 2228 2257 0 +21.23(+0.95%)
Nov 05, 2018 2237 2250 2213 2236 0 +7.41(+0.33%)
Nov 02, 2018 2234 2254 2203 2228 0 -3.08(-0.14%)
Nov 01, 2018 2241 2265 2204 2231 0 -21.48(-0.95%)
Oct 31, 2018 2217 2277 2198 2253 0 +67.86(+3.11%)
Oct 30, 2018 2169 2200 2142 2185 0 +2.18(+0.10%)
Oct 29, 2018 2235 2249 2154 2183 0 -22.27(-1.01%)
Oct 26, 2018 2198 2237 2177 2205 0 +6.78(+0.31%)
Oct 24, 2018 2264 2281 2193 2198 0 -73.79(-3.25%)
Oct 23, 2018 2256 2286 2232 2272 0 -20.49(-0.89%)
Oct 22, 2018 2290 2309 2272 2292 0 +10.34(+0.45%)
Oct 19, 2018 2290 2313 2273 2282 0 +0.46(+0.02%)
Oct 18, 2018 2296 2310 2263 2282 0 -15.16(-0.66%)
Oct 17, 2018 2289 2308 2267 2297 0 +7.16(+0.31%)
Oct 16, 2018 2253 2299 2245 2290 0 +51.23(+2.29%)
Oct 15, 2018 2235 2261 2215 2238 0 -6.42(-0.29%)
Oct 12, 2018 2235 2260 2210 2245 0 +41.41(+1.88%)
Oct 11, 2018 2245 2268 2189 2203 0 -41.46(-1.85%)
Oct 10, 2018 2333 2340 2241 2245 0 -93.33(-3.99%)
Oct 09, 2018 2329 2364 2317 2338 0 -1.84(-0.08%)
Oct 08, 2018 2368 2380 2315 2340 0 -39.08(-1.64%)
Oct 05, 2018 2386 2402 2362 2379 0 -4.98(-0.21%)
Oct 04, 2018 2403 2408 2366 2384 0 -25.02(-1.04%)
Oct 03, 2018 2418 2435 2400 2409 0 -4.63(-0.19%)
Oct 02, 2018 2416 2429 2391 2414 0 +0.13(+0.01%)
Oct 01, 2018 2435 2448 2405 2414 0 -8.87(-0.37%)
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%)
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.