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, 2010 1493 1573 1527 1533 0 -37.28(-2.37%)
Apr 29, 2010 1556 1581 1540 1570 0 +16.15(+1.04%)
Apr 28, 2010 1491 1574 1540 1554 0 -5.65(-0.36%)
Apr 27, 2010 1518 1604 1553 1560 0 -37.36(-2.34%)
Apr 26, 2010 1520 1611 1582 1597 0 +3.03(+0.19%)
Apr 23, 2010 1539 1621 1572 1594 0 -10.16(-0.63%)
Apr 22, 2010 1508 1610 1568 1604 0 +14.68(+0.92%)
Apr 21, 2010 1517 1598 1575 1589 0 +1.01(+0.06%)
Apr 20, 2010 1504 1594 1567 1588 0 +20.31(+1.30%)
Apr 19, 2010 1495 1582 1549 1568 0 -9.58(-0.61%)
Apr 16, 2010 1523 1604 1568 1578 0 -21.55(-1.35%)
Apr 15, 2010 1522 1607 1582 1599 0 +3.53(+0.22%)
Apr 14, 2010 1511 1601 1573 1596 0 +21.03(+1.34%)
Apr 13, 2010 1498 1589 1558 1575 0 +7.60(+0.48%)
Apr 12, 2010 1495 1576 1556 1567 0 -0.22(-0.01%)
Apr 09, 2010 1484 1570 1547 1567 0 +14.76(+0.95%)
Apr 08, 2010 1473 1560 1535 1553 0 -0.82(-0.05%)
Apr 07, 2010 1568 1578 1541 1553 0 -19.83(-1.26%)
Apr 06, 2010 1509 1592 1561 1573 0 -9.63(-0.61%)
Apr 05, 2010 1491 1590 1557 1583 0 +23.17(+1.49%)
Apr 01, 2010 1560 1560 1560 0 +12.95(+0.84%)
Mar 31, 2010 1549 1562 1537 1547 0 -7.20(-0.46%)
Mar 30, 2010 1546 1561 1534 1554 0 +4.91(+0.32%)
Mar 29, 2010 1549 1563 1536 1549 0 +7.93(+0.51%)
Mar 26, 2010 1475 1568 1529 1541 0 +2.15(+0.14%)
Mar 25, 2010 1481 1566 1534 1539 0 -7.92(-0.51%)
Mar 24, 2010 1497 1577 1543 1547 0 -22.33(-1.42%)
Mar 23, 2010 1495 1577 1548 1569 0 +9.37(+0.60%)
Mar 22, 2010 1471 1569 1532 1560 0 +11.88(+0.77%)
Mar 19, 2010 1502 1581 1536 1548 0 -19.73(-1.26%)
Mar 18, 2010 1572 1581 1556 1568 0 -6.96(-0.44%)
Mar 17, 2010 1485 1585 1552 1575 0 +19.37(+1.25%)
Mar 16, 2010 1480 1563 1542 1555 0 +2.73(+0.18%)
Mar 15, 2010 1527 1558 1539 1553 0 +8.53(+0.55%)
Mar 12, 2010 1530 1556 1533 1544 0 +1.25(+0.08%)
Mar 11, 2010 1519 1549 1525 1543 0 +3.55(+0.23%)
Mar 10, 2010 1511 1547 1521 1539 0 +6.50(+0.42%)
Mar 09, 2010 1503 1545 1517 1533 0 +9.48(+0.62%)
Mar 08, 2010 1531 1540 1510 1523 0 +3.58(+0.24%)
Mar 05, 2010 1484 1528 1492 1520 0 +24.71(+1.65%)
Mar 04, 2010 1428 1509 1481 1495 0 -3.02(-0.20%)
Mar 03, 2010 1435 1518 1488 1498 0 -6.50(-0.43%)
Mar 02, 2010 1426 1517 1491 1504 0 +10.81(+0.72%)
Mar 01, 2010 1392 1498 1459 1494 0 +34.74(+2.38%)
Feb 26, 2010 1432 1469 1438 1459 0 +6.71(+0.46%)
Feb 25, 2010 1423 1462 1423 1452 0 -0.04(-0.00%)
Feb 24, 2010 1408 1459 1428 1452 0 +18.06(+1.26%)
Feb 23, 2010 1417 1453 1424 1434 0 -11.14(-0.77%)
Feb 22, 2010 1429 1461 1436 1445 0 -0.10(-0.01%)
Feb 19, 2010 1421 1460 1429 1445 0 +1.52(+0.11%)
Feb 18, 2010 1411 1453 1425 1444 0 +0.94(+0.07%)
Feb 17, 2010 1418 1456 1430 1443 0 +1.54(+0.11%)
Feb 16, 2010 1406 1448 1418 1441 0 +25.65(+1.81%)
Feb 12, 2010 9.095 1416 1416 1416 0 +2.39(+0.17%)
Feb 11, 2010 1367 1419 1378 1413 0 +20.94(+1.50%)
Feb 10, 2010 1364 1401 1376 1392 0 -1.38(-0.10%)
Feb 09, 2010 1354 1405 1370 1394 0 +29.85(+2.19%)
Feb 08, 2010 1338 1382 1351 1364 0 -5.60(-0.41%)
Feb 05, 2010 1344 1382 1338 1370 0 -3.25(-0.24%)
Feb 04, 2010 1376 1409 1367 1373 0 -47.48(-3.34%)
Feb 03, 2010 1387 1431 1401 1420 0 +0.62(+0.04%)
Feb 02, 2010 1392 1431 1394 1420 0 +2.27(+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.