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 (%)
Oct 31, 2016 1896 1904 1878 1890 0 +0.65(+0.03%)
Oct 28, 2016 1876 1903 1869 1889 0 +11.14(+0.59%)
Oct 27, 2016 1881 1899 1860 1878 0 -22.39(-1.18%)
Oct 26, 2016 1900 1915 1891 1900 0 -7.74(-0.41%)
Oct 25, 2016 1912 1921 1898 1908 0 -6.52(-0.34%)
Oct 24, 2016 1908 1925 1900 1915 0 +15.09(+0.79%)
Oct 21, 2016 1901 1909 1881 1900 0 -8.24(-0.43%)
Oct 20, 2016 1924 1929 1895 1908 0 -11.88(-0.62%)
Oct 19, 2016 1924 1934 1913 1920 0 +4.78(+0.25%)
Oct 18, 2016 1925 1933 1908 1915 0 +9.29(+0.49%)
Oct 17, 2016 1910 1920 1898 1906 0 -3.74(-0.20%)
Oct 14, 2016 1909 1931 1892 1909 0 -5.14(-0.27%)
Oct 13, 2016 1894 1922 1884 1914 0 +11.75(+0.62%)
Oct 12, 2016 1901 1914 1883 1903 0 +10.64(+0.56%)
Oct 11, 2016 1919 1923 1883 1892 0 -28.25(-1.47%)
Oct 10, 2016 1920 1933 1912 1920 0 +9.31(+0.49%)
Oct 07, 2016 1926 1928 1902 1911 0 -16.67(-0.86%)
Oct 06, 2016 1916 1932 1906 1928 0 +10.45(+0.55%)
Oct 05, 2016 1911 1927 1901 1917 0 +12.55(+0.66%)
Oct 04, 2016 1922 1931 1897 1905 0 -37.96(-1.95%)
Sep 26, 2016 1946 1954 1933 1943 0 -10.52(-0.54%)
Sep 23, 2016 1960 1973 1946 1953 0 -13.70(-0.70%)
Sep 22, 2016 1963 1975 1952 1967 0 +16.26(+0.83%)
Sep 21, 2016 1937 1956 1928 1951 0 +19.55(+1.01%)
Sep 20, 2016 1939 1950 1926 1931 0 +1.40(+0.07%)
Sep 19, 2016 1932 1947 1920 1930 0 +5.64(+0.29%)
Sep 16, 2016 1939 1943 1914 1924 0 -19.05(-0.98%)
Sep 15, 2016 1920 1953 1911 1943 0 +16.62(+0.86%)
Sep 14, 2016 1936 1953 1921 1926 0 -13.73(-0.71%)
Sep 13, 2016 1958 1965 1930 1940 0 -33.51(-1.70%)
Sep 12, 2016 1947 1978 1938 1974 0 +24.60(+1.26%)
Sep 09, 2016 1983 1990 1946 1949 0 -43.72(-2.19%)
Sep 08, 2016 2010 2018 1987 1993 0 -25.14(-1.25%)
Sep 07, 2016 2019 2031 2006 2018 0 -4.36(-0.22%)
Sep 06, 2016 2023 2030 2010 2022 0 -3.98(-0.20%)
Sep 02, 2016 2026 2026 2026 2026 0 +12.34(+0.61%)
Sep 01, 2016 2005 2018 1992 2014 0 +11.12(+0.56%)
Aug 31, 2016 2002 2012 1989 2003 0 -1.31(-0.07%)
Aug 30, 2016 2006 2016 1995 2004 0 +3.06(+0.15%)
Aug 29, 2016 2005 2016 1994 2001 0 -6.41(-0.32%)
Aug 26, 2016 2007 2024 1994 2008 0 -1.09(-0.05%)
Aug 25, 2016 2006 2018 1997 2009 0 -0.73(-0.04%)
Aug 24, 2016 2019 2027 2003 2009 0 -13.09(-0.65%)
Aug 23, 2016 2013 2032 2008 2022 0 +13.25(+0.66%)
Aug 22, 2016 2004 2016 1994 2009 0 +0.75(+0.04%)
Aug 19, 2016 2003 2017 1992 2008 0 +0.81(+0.04%)
Aug 18, 2016 2002 2014 1992 2008 0 +3.94(+0.20%)
Aug 17, 2016 2010 2018 1986 2004 0 -8.74(-0.43%)
Aug 16, 2016 2026 2032 2010 2012 0 -19.13(-0.94%)
Aug 15, 2016 2033 2042 2021 2032 0 +2.02(+0.10%)
Aug 12, 2016 2022 2039 2016 2030 0 +1.84(+0.09%)
Aug 11, 2016 2029 2041 2017 2028 0 +2.05(+0.10%)
Aug 10, 2016 2025 2033 2014 2026 0 +1.17(+0.06%)
Aug 09, 2016 2024 2040 2016 2024 0 -1.23(-0.06%)
Aug 08, 2016 2042 2049 2018 2026 0 -17.81(-0.87%)
Aug 05, 2016 2030 2058 2012 2044 0 +15.26(+0.75%)
Aug 04, 2016 2017 2037 2010 2028 0 +8.68(+0.43%)
Aug 03, 2016 2023 2033 1997 2020 0 -11.47(-0.56%)
Aug 02, 2016 2050 2058 2024 2031 0 -22.25(-1.08%)
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.