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 (%)
Feb 28, 2014 1968 1981 1935 1952 0 -12.59(-0.64%)
Feb 27, 2014 1955 1973 1942 1965 0 +8.10(+0.41%)
Feb 26, 2014 1946 1973 1930 1956 0 +18.85(+0.97%)
Feb 25, 2014 1940 1952 1924 1938 0 -2.47(-0.13%)
Feb 24, 2014 1917 1958 1914 1940 0 +22.99(+1.20%)
Feb 21, 2014 1908 1932 1900 1917 0 +10.89(+0.57%)
Feb 20, 2014 1896 1915 1882 1906 0 +11.40(+0.60%)
Feb 19, 2014 1890 1916 1884 1895 0 -3.39(-0.18%)
Feb 18, 2014 1890 1908 1879 1898 0 +9.53(+0.50%)
Feb 14, 2014 1889 1889 1889 0 +2.11(+0.11%)
Feb 13, 2014 1845 1891 1843 1887 0 +25.10(+1.35%)
Feb 12, 2014 1860 1875 1847 1861 0 +7.55(+0.41%)
Feb 11, 2014 1843 1866 1829 1854 0 +12.02(+0.65%)
Feb 10, 2014 1846 1858 1822 1842 0 -5.59(-0.30%)
Feb 07, 2014 1827 1855 1820 1847 0 +22.22(+1.22%)
Feb 06, 2014 1809 1839 1799 1825 0 +15.91(+0.88%)
Feb 05, 2014 1818 1839 1776 1809 0 -25.66(-1.40%)
Feb 04, 2014 1833 1861 1794 1835 0 +21.55(+1.19%)
Feb 03, 2014 1866 1879 1805 1813 0 -55.23(-2.96%)
Jan 31, 2014 1865 1893 1842 1869 0 -26.72(-1.41%)
Jan 30, 2014 1870 1908 1862 1895 0 +37.72(+2.03%)
Jan 29, 2014 1864 1884 1849 1858 0 -20.01(-1.07%)
Jan 28, 2014 1863 1888 1854 1878 0 +20.71(+1.12%)
Jan 27, 2014 1874 1891 1849 1857 0 -23.16(-1.23%)
Jan 24, 2014 1917 1923 1872 1880 0 -48.79(-2.53%)
Jan 23, 2014 1942 1959 1910 1929 0 -16.21(-0.83%)
Jan 22, 2014 1936 1958 1923 1945 0 +15.41(+0.80%)
Jan 21, 2014 1941 1956 1913 1930 0 +1.32(+0.07%)
Jan 17, 2014 1928 1928 1928 0 -8.55(-0.44%)
Jan 16, 2014 1917 1949 1906 1937 0 +20.48(+1.07%)
Jan 15, 2014 1911 1929 1900 1916 0 +5.82(+0.30%)
Jan 14, 2014 1894 1919 1884 1911 0 +18.53(+0.98%)
Jan 13, 2014 1912 1928 1883 1892 0 -23.14(-1.21%)
Jan 10, 2014 1908 1927 1892 1915 0 +12.52(+0.66%)
Jan 09, 2014 1921 1929 1889 1903 0 -2.35(-0.12%)
Jan 08, 2014 1895 1913 1884 1905 0 +5.69(+0.30%)
Jan 07, 2014 1889 1914 1879 1899 0 +23.75(+1.27%)
Jan 06, 2014 1898 1906 1864 1876 0 -19.19(-1.01%)
Jan 03, 2014 1886 1910 1876 1895 0 +13.67(+0.73%)
Jan 02, 2014 1898 1908 1868 1881 0 -29.10(-1.52%)
Dec 31, 2013 1910 1910 1910 0 +8.11(+0.43%)
Dec 30, 2013 1894 1909 1881 1902 0 +6.27(+0.33%)
Dec 27, 2013 1904 1908 1890 1896 0 -2.36(-0.12%)
Dec 26, 2013 1889 1906 1883 1898 0 -26.64(-1.38%)
Dec 24, 2013 1925 1925 1925 0 +3.17(+0.16%)
Dec 23, 2013 1806 1928 1881 1922 0 +11.94(+0.63%)
Dec 20, 2013 1893 1919 1879 1910 0 +22.41(+1.19%)
Dec 19, 2013 1877 1902 1870 1887 0 -8.37(-0.44%)
Dec 18, 2013 1864 1899 1852 1896 0 +32.34(+1.74%)
Dec 17, 2013 1860 1876 1850 1863 0 -81.76(-4.20%)
Dec 16, 2013 1940 1958 1925 1945 0 +17.80(+0.92%)
Dec 13, 2013 1928 1943 1916 1927 0 +4.81(+0.25%)
Dec 12, 2013 1924 1941 1911 1923 0 -9.79(-0.51%)
Dec 11, 2013 1955 1972 1926 1932 0 -23.33(-1.19%)
Dec 10, 2013 1958 1972 1946 1956 0 -7.23(-0.37%)
Dec 09, 2013 1972 1984 1945 1963 0 -4.47(-0.23%)
Dec 06, 2013 1950 1974 1936 1967 0 +37.56(+1.95%)
Dec 05, 2013 1928 1947 1914 1930 0 -2.75(-0.14%)
Dec 04, 2013 1927 1947 1911 1933 0 -1.08(-0.06%)
Dec 03, 2013 1934 1953 1918 1934 0 -2.59(-0.13%)
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.