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 31, 2017 2012 2030 1990 2011 0 -16.49(-0.81%)
Jan 30, 2017 2041 2048 2011 2028 0 -25.05(-1.22%)
Jan 27, 2017 2055 2067 2042 2053 0 -2.85(-0.14%)
Jan 26, 2017 2076 2083 2051 2056 0 -22.48(-1.08%)
Jan 25, 2017 2082 2095 2057 2078 0 +2.49(+0.12%)
Jan 24, 2017 2064 2081 2050 2076 0 +15.44(+0.75%)
Jan 23, 2017 2072 2080 2050 2060 0 -15.09(-0.73%)
Jan 20, 2017 2075 2090 2061 2075 0 +3.73(+0.18%)
Jan 19, 2017 2078 2090 2064 2072 0 -9.29(-0.45%)
Jan 18, 2017 2089 2098 2069 2081 0 -2.18(-0.10%)
Jan 17, 2017 2080 2097 2067 2083 0 -2.16(-0.10%)
Jan 13, 2017 2085 2085 2085 2085 0 +4.51(+0.22%)
Jan 12, 2017 2076 2089 2052 2081 0 +4.38(+0.21%)
Jan 11, 2017 2057 2081 2053 2076 0 +16.03(+0.78%)
Jan 10, 2017 2060 2075 2047 2060 0 -0.12(-0.01%)
Jan 09, 2017 2081 2086 2056 2060 0 -23.53(-1.13%)
Jan 06, 2017 2072 2090 2054 2084 0 +8.31(+0.40%)
Jan 05, 2017 2077 2090 2062 2076 0 -2.22(-0.11%)
Jan 04, 2017 2058 2085 2052 2078 0 +22.07(+1.07%)
Jan 03, 2017 2051 2069 2036 2056 0 +8.18(+0.40%)
Dec 30, 2016 2048 2048 2048 2048 0 -8.12(-0.40%)
Dec 29, 2016 2051 2067 2043 2056 0 +7.66(+0.37%)
Dec 28, 2016 2069 2075 2044 2048 0 -18.37(-0.89%)
Dec 27, 2016 2060 2080 2055 2066 0 +7.65(+0.37%)
Dec 23, 2016 2059 2059 2059 2059 0 +8.56(+0.42%)
Dec 22, 2016 2060 2065 2034 2050 0 -9.49(-0.46%)
Dec 21, 2016 2061 2075 2048 2060 0 -6.06(-0.29%)
Dec 20, 2016 2065 2077 2050 2066 0 +9.11(+0.44%)
Dec 19, 2016 2046 2067 2040 2057 0 +9.71(+0.47%)
Dec 16, 2016 2048 2064 2028 2047 0 +6.56(+0.32%)
Dec 15, 2016 2023 2054 2010 2040 0 +17.38(+0.86%)
Dec 14, 2016 2042 2054 2018 2023 0 -18.14(-0.89%)
Dec 13, 2016 2026 2053 2017 2041 0 +24.00(+1.19%)
Dec 12, 2016 2013 2029 2001 2017 0 -3.52(-0.17%)
Dec 09, 2016 2025 2033 2004 2021 0 -0.23(-0.01%)
Dec 08, 2016 2021 2035 2004 2021 0 -1.32(-0.07%)
Dec 07, 2016 1983 2028 1975 2022 0 +34.23(+1.72%)
Dec 06, 2016 1985 1996 1966 1988 0 +6.90(+0.35%)
Dec 05, 2016 1973 1993 1961 1981 0 +17.04(+0.87%)
Dec 02, 2016 1966 1981 1951 1964 0 -5.59(-0.28%)
Dec 01, 2016 1997 2007 1959 1970 0 -26.47(-1.33%)
Nov 30, 2016 2017 2032 1992 1996 0 -19.30(-0.96%)
Nov 29, 2016 2027 2036 2004 2015 0 -11.49(-0.57%)
Nov 28, 2016 2039 2049 2015 2027 0 +18.87(+0.94%)
Nov 25, 2016 1992 2016 1985 2008 0 +20.10(+1.01%)
Nov 23, 2016 1988 1988 1988 1988 0 -4.84(-0.24%)
Nov 22, 2016 1980 1999 1966 1993 0 +0.81(+0.04%)
Nov 21, 2016 1974 2001 1963 1992 0 +13.80(+0.70%)
Nov 18, 2016 1986 1997 1966 1978 0 -7.67(-0.39%)
Nov 17, 2016 1960 1995 1954 1986 0 +22.87(+1.17%)
Nov 16, 2016 1935 1972 1927 1963 0 +20.76(+1.07%)
Nov 15, 2016 1939 1955 1924 1942 0 +8.28(+0.43%)
Nov 14, 2016 1938 1952 1911 1934 0 -0.24(-0.01%)
Nov 11, 2016 1921 1948 1904 1934 0 +7.28(+0.38%)
Nov 10, 2016 1929 1950 1906 1927 0 +7.09(+0.37%)
Nov 09, 2016 1881 1927 1859 1920 0 -17.30(-0.89%)
Nov 08, 2016 1929 1951 1918 1937 0 +1.65(+0.09%)
Nov 07, 2016 1923 1868 1835 1935 0 +44.95(+2.38%)
Nov 04, 2016 1883 1915 1874 1890 0 -2.64(-0.14%)
Nov 03, 2016 1893 1912 1878 1893 0 -0.56(-0.03%)
Nov 02, 2016 1887 1917 1876 1894 0 +8.63(+0.46%)
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.