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 (%)
Jun 30, 2020 2251 2292 2237 2276 0 +30.09(+1.34%)
Jun 29, 2020 2232 2257 2198 2246 0 +31.25(+1.41%)
Jun 26, 2020 2244 2254 2196 2215 0 -29.29(-1.31%)
Jun 25, 2020 2201 2248 2185 2244 0 +41.32(+1.88%)
Jun 24, 2020 2258 2269 2194 2203 0 -73.57(-3.23%)
Jun 23, 2020 2288 2304 2259 2276 0 +10.65(+0.47%)
Jun 22, 2020 2247 2283 2227 2266 0 +12.22(+0.54%)
Jun 19, 2020 2325 2336 2240 2254 0 -37.71(-1.65%)
Jun 18, 2020 2274 2302 2252 2291 0 +2.38(+0.10%)
Jun 17, 2020 2305 2322 2271 2289 0 -9.90(-0.43%)
Jun 16, 2020 2313 2335 2262 2299 0 +49.39(+2.20%)
Jun 15, 2020 2179 2267 2167 2249 0 +14.64(+0.66%)
Jun 12, 2020 2252 2283 2184 2235 0 +34.05(+1.55%)
Jun 11, 2020 2312 2325 2194 2201 0 -159.11(-6.74%)
Jun 10, 2020 2382 2400 2329 2360 0 -11.83(-0.50%)
Jun 09, 2020 2394 2407 2352 2372 0 -34.67(-1.44%)
Jun 08, 2020 2393 2426 2366 2406 0 +11.78(+0.49%)
Jun 05, 2020 2353 2425 2329 2395 0 +91.50(+3.97%)
Jun 04, 2020 2307 2334 2280 2303 0 -21.29(-0.92%)
Jun 03, 2020 2303 2339 2282 2324 0 +37.69(+1.65%)
Jun 02, 2020 2274 2298 2249 2287 0 +23.93(+1.06%)
Jun 01, 2020 2254 2284 2237 2263 0 +5.84(+0.26%)
May 29, 2020 2246 2270 2202 2257 0 +18.46(+0.82%)
May 28, 2020 2263 2283 2221 2238 0 -12.26(-0.54%)
May 27, 2020 2230 2270 2186 2251 0 +51.37(+2.34%)
May 26, 2020 2208 2234 2177 2199 0 +41.30(+1.91%)
May 22, 2020 2144 2172 2119 2158 0 +11.67(+0.54%)
May 21, 2020 2164 2177 2132 2146 0 -20.44(-0.94%)
May 20, 2020 2157 2190 2144 2167 0 +38.79(+1.82%)
May 19, 2020 2166 2192 2120 2128 0 -43.59(-2.01%)
May 18, 2020 2150 2196 2133 2172 0 +61.25(+2.90%)
May 15, 2020 2087 2118 2058 2110 0 +4.89(+0.23%)
May 14, 2020 2081 2111 2028 2105 0 +14.84(+0.71%)
May 13, 2020 2176 2188 2063 2091 0 -94.22(-4.31%)
May 12, 2020 2240 2256 2180 2185 0 -52.66(-2.35%)
May 11, 2020 2242 2268 2211 2237 0 -27.44(-1.21%)
May 08, 2020 2282 2318 2221 2265 0 -30.99(-1.35%)
May 07, 2020 2279 2322 2263 2296 0 +44.07(+1.96%)
May 06, 2020 2239 2290 2220 2252 0 +6.99(+0.31%)
May 05, 2020 2225 2275 2210 2245 0 +37.70(+1.71%)
May 04, 2020 2162 2216 2142 2207 0 +29.30(+1.35%)
May 01, 2020 2203 2225 2158 2178 0 -74.06(-3.29%)
Apr 30, 2020 2250 2283 2214 2252 0 -13.18(-0.58%)
Apr 29, 2020 2239 2286 2200 2265 0 +74.55(+3.40%)
Apr 28, 2020 2209 2239 2180 2191 0 +9.20(+0.42%)
Apr 27, 2020 2142 2190 2132 2181 0 +58.83(+2.77%)
Apr 24, 2020 2092 2135 2070 2122 0 +36.86(+1.77%)
Apr 23, 2020 2109 2144 2074 2086 0 -18.43(-0.88%)
Apr 22, 2020 2086 2122 2057 2104 0 +63.72(+3.12%)
Apr 21, 2020 2087 2109 2027 2040 0 -87.62(-4.12%)
Apr 20, 2020 2119 2164 2098 2128 0 -32.70(-1.51%)
Apr 17, 2020 2153 2179 2120 2161 0 +65.25(+3.11%)
Apr 16, 2020 2105 2130 2052 2095 0 +4.85(+0.23%)
Apr 15, 2020 2113 2134 2062 2091 0 -78.13(-3.60%)
Apr 14, 2020 2144 2183 2119 2169 0 +58.25(+2.76%)
Apr 13, 2020 2129 2146 2069 2110 0 -47.10(-2.18%)
Apr 09, 2020 2132 2195 2111 2158 0 +52.43(+2.49%)
Apr 08, 2020 2052 2125 2028 2105 0 +63.80(+3.13%)
Apr 07, 2020 2134 2164 2032 2041 0 -21.57(-1.05%)
Apr 06, 2020 1982 2077 1963 2063 0 +168.88(+8.92%)
Apr 03, 2020 1915 1951 1860 1894 0 -36.98(-1.92%)
Apr 02, 2020 1873 1955 1859 1931 0 +32.89(+1.73%)
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.