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 (%)
Jan 30, 2015 1843 1856 1806 1819 0 -35.24(-1.90%)
Jan 29, 2015 1841 1860 1822 1854 0 +9.81(+0.53%)
Jan 28, 2015 1863 1877 1833 1844 0 -6.24(-0.34%)
Jan 27, 2015 1847 1869 1830 1851 0 -15.94(-0.85%)
Jan 26, 2015 1852 1876 1838 1866 0 +9.13(+0.49%)
Jan 23, 2015 1858 1874 1841 1857 0 -3.88(-0.21%)
Jan 22, 2015 1842 1865 1828 1861 0 +46.47(+2.56%)
Jan 21, 2015 1805 1819 1792 1815 0 +0.19(+0.01%)
Jan 20, 2015 1814 1830 1791 1815 0 +0.62(+0.03%)
Jan 16, 2015 1772 1821 1761 1814 0 +49.90(+2.83%)
Jan 15, 2015 1764 1767 1755 1764 0 -13.31(-0.75%)
Jan 14, 2015 1767 1788 1751 1777 0 -9.48(-0.53%)
Jan 13, 2015 1787 1787 1787 1787 0 +13.45(+0.76%)
Jan 12, 2015 1776 1786 1759 1773 0 +0.02(+0.00%)
Jan 09, 2015 1787 1795 1761 1773 0 -6.27(-0.35%)
Jan 08, 2015 1760 1789 1753 1780 0 +32.09(+1.84%)
Jan 07, 2015 1729 1752 1717 1748 0 +25.07(+1.46%)
Jan 06, 2015 1747 1755 1708 1722 0 -23.39(-1.34%)
Jan 05, 2015 1765 1777 1735 1746 0 -17.84(-1.01%)
Jan 02, 2015 1778 1796 1748 1764 0 -7.08(-0.40%)
Dec 31, 2014 1771 1771 1771 1771 0 -17.19(-0.96%)
Dec 30, 2014 1798 1807 1781 1788 0 -15.27(-0.85%)
Dec 29, 2014 1809 1819 1796 1803 0 -9.73(-0.54%)
Dec 26, 2014 1821 1829 1807 1813 0 -2.87(-0.16%)
Dec 24, 2014 1816 1816 1816 1816 0 -0.32(-0.02%)
Dec 23, 2014 1824 1836 1808 1816 0 +0.31(+0.02%)
Dec 22, 2014 1799 1820 1795 1816 0 +19.63(+1.09%)
Dec 19, 2014 1801 1822 1786 1796 0 -6.22(-0.35%)
Dec 18, 2014 1779 1808 1766 1802 0 +46.11(+2.63%)
Dec 17, 2014 1734 1763 1721 1756 0 +22.52(+1.30%)
Dec 16, 2014 1734 1763 1733 1734 0 +1.25(+0.07%)
Dec 15, 2014 1736 1752 1716 1733 0 +1.86(+0.11%)
Dec 12, 2014 1750 1770 1726 1731 0 -40.14(-2.27%)
Dec 11, 2014 1779 1799 1763 1771 0 +5.57(+0.32%)
Dec 10, 2014 1794 1804 1761 1765 0 -36.82(-2.04%)
Dec 09, 2014 1789 1809 1774 1802 0 -6.69(-0.37%)
Dec 08, 2014 1820 1835 1797 1809 0 -22.37(-1.22%)
Dec 05, 2014 1831 1840 1813 1831 0 -1.79(-0.10%)
Dec 04, 2014 1842 1852 1823 1833 0 -10.29(-0.56%)
Dec 03, 2014 1834 1849 1822 1843 0 +7.43(+0.40%)
Dec 02, 2014 1835 1846 1821 1836 0 +5.09(+0.28%)
Dec 01, 2014 1826 1846 1813 1831 0 -1.35(-0.07%)
Nov 28, 2014 1836 1852 1821 1832 0 +2.99(+0.16%)
Nov 26, 2014 1829 1829 1829 1829 0 +7.74(+0.42%)
Nov 25, 2014 1824 1836 1815 1821 0 -1.86(-0.10%)
Nov 24, 2014 1812 1829 1801 1823 0 +15.00(+0.83%)
Nov 21, 2014 1813 1824 1791 1808 0 +14.79(+0.82%)
Nov 20, 2014 1794 1805 1780 1793 0 -4.99(-0.28%)
Nov 19, 2014 1809 1815 1787 1798 0 -13.01(-0.72%)
Nov 18, 2014 1816 1828 1804 1811 0 -2.34(-0.13%)
Nov 17, 2014 1816 1831 1806 1814 0 -5.94(-0.33%)
Nov 14, 2014 1816 1832 1802 1820 0 +4.62(+0.25%)
Nov 13, 2014 1819 1831 1804 1815 0 +0.46(+0.03%)
Nov 12, 2014 1804 1823 1800 1815 0 +5.60(+0.31%)
Nov 11, 2014 1815 1824 1801 1809 0 -10.24(-0.56%)
Nov 10, 2014 1809 1829 1799 1819 0 +4.20(+0.23%)
Nov 07, 2014 1812 1826 1793 1815 0 +4.84(+0.27%)
Nov 06, 2014 1807 1824 1792 1810 0 +7.85(+0.44%)
Nov 05, 2014 1788 1814 1772 1802 0 +33.60(+1.90%)
Nov 04, 2014 1768 1784 1755 1769 0 +1.98(+0.11%)
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.