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 (%)
Mar 31, 2020 2008 2066 1979 2013 0 -22.52(-1.11%)
Mar 30, 2020 1974 2052 1950 2036 0 +77.53(+3.96%)
Mar 27, 2020 1966 2029 1923 1958 0 -88.47(-4.32%)
Mar 26, 2020 1903 2068 1885 2047 0 +156.14(+8.26%)
Mar 25, 2020 1854 1978 1804 1891 0 +34.57(+1.86%)
Mar 24, 2020 1763 1875 1746 1856 0 +173.23(+10.29%)
Mar 23, 2020 1720 1755 1614 1683 0 -56.27(-3.24%)
Mar 20, 2020 1838 1885 1693 1739 0 -71.23(-3.93%)
Mar 19, 2020 1799 1886 1685 1810 0 +2.54(+0.14%)
Mar 18, 2020 1835 1905 1665 1808 0 -152.01(-7.76%)
Mar 17, 2020 1868 1984 1788 1960 0 +125.01(+6.81%)
Mar 16, 2020 1892 1988 1786 1835 0 -308.70(-14.40%)
Mar 13, 2020 2081 2159 1964 2144 0 +140.66(+7.02%)
Mar 12, 2020 2044 2104 1931 2003 0 -186.59(-8.52%)
Mar 11, 2020 2225 2268 2159 2190 0 -98.25(-4.29%)
Mar 10, 2020 2278 2312 2166 2288 0 +83.27(+3.78%)
Mar 09, 2020 2203 2277 2155 2205 0 -143.01(-6.09%)
Mar 06, 2020 2300 2369 2276 2348 0 -42.37(-1.77%)
Mar 05, 2020 2383 2431 2358 2390 0 -60.13(-2.45%)
Mar 04, 2020 2394 2458 2358 2450 0 +99.40(+4.23%)
Mar 03, 2020 2415 2464 2326 2351 0 -77.76(-3.20%)
Mar 02, 2020 2348 2433 2309 2428 0 +84.29(+3.60%)
Feb 28, 2020 2318 2388 2277 2344 0 -40.87(-1.71%)
Feb 27, 2020 2436 2480 2372 2385 0 -94.52(-3.81%)
Feb 26, 2020 2522 2551 2473 2479 0 -23.13(-0.92%)
Feb 25, 2020 2602 2614 2495 2503 0 -92.94(-3.58%)
Feb 24, 2020 2609 2646 2576 2596 0 -73.30(-2.75%)
Feb 21, 2020 2684 2700 2644 2669 0 -25.59(-0.95%)
Feb 20, 2020 2691 2716 2654 2694 0 -0.57(-0.02%)
Feb 19, 2020 2682 2707 2671 2695 0 +13.59(+0.51%)
Feb 18, 2020 2684 2709 2664 2681 0 -5.59(-0.21%)
Feb 14, 2020 2677 2699 2655 2687 0 +4.80(+0.18%)
Feb 13, 2020 2649 2699 2641 2682 0 +24.64(+0.93%)
Feb 12, 2020 2665 2686 2637 2658 0 +1.08(+0.04%)
Feb 11, 2020 2678 2691 2643 2656 0 -10.79(-0.40%)
Feb 10, 2020 2649 2675 2639 2667 0 +6.06(+0.23%)
Feb 07, 2020 2669 2685 2638 2661 0 -16.99(-0.63%)
Feb 06, 2020 2639 2688 2622 2678 0 +57.78(+2.20%)
Feb 05, 2020 2620 2644 2589 2620 0 +34.29(+1.33%)
Feb 04, 2020 2583 2611 2562 2586 0 +36.66(+1.44%)
Feb 03, 2020 2531 2564 2518 2549 0 +41.90(+1.67%)
Jan 31, 2020 2551 2559 2495 2508 0 -52.89(-2.07%)
Jan 30, 2020 2511 2565 2494 2560 0 +26.01(+1.03%)
Jan 29, 2020 2545 2569 2528 2534 0 -42.32(-1.64%)
Jan 28, 2020 2552 2588 2543 2577 0 +31.41(+1.23%)
Jan 27, 2020 2538 2561 2523 2545 0 -26.97(-1.05%)
Jan 24, 2020 2597 2605 2558 2572 0 -14.02(-0.54%)
Jan 23, 2020 2579 2594 2563 2586 0 +3.37(+0.13%)
Jan 22, 2020 2585 2606 2568 2583 0 +17.08(+0.67%)
Jan 21, 2020 2557 2586 2549 2566 0 -7.76(-0.30%)
Jan 17, 2020 2569 2580 2553 2574 0 +17.49(+0.68%)
Jan 16, 2020 2541 2561 2529 2556 0 +30.63(+1.21%)
Jan 15, 2020 2511 2545 2506 2526 0 +16.52(+0.66%)
Jan 14, 2020 2514 2526 2492 2509 0 -9.93(-0.39%)
Jan 13, 2020 2498 2523 2492 2519 0 +24.21(+0.97%)
Jan 10, 2020 2516 2520 2486 2495 0 -11.68(-0.47%)
Jan 09, 2020 2502 2520 2489 2506 0 +18.83(+0.76%)
Jan 08, 2020 2478 2501 2469 2488 0 +15.97(+0.65%)
Jan 07, 2020 2483 2492 2461 2472 0 -19.27(-0.77%)
Jan 06, 2020 2474 2498 2460 2491 0 +2.70(+0.11%)
Jan 03, 2020 2468 2497 2460 2488 0 -3.62(-0.15%)
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.