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 (%)
Jun 30, 2011 1567 1594 1566 1580 0 +5.31(+0.34%)
Jun 29, 2011 1552 1589 1552 1575 0 +15.57(+1.00%)
Jun 28, 2011 1537 1570 1538 1559 0 +11.71(+0.76%)
Jun 27, 2011 1510 1558 1523 1548 0 +14.39(+0.94%)
Jun 24, 2011 1539 1569 1522 1533 0 -15.08(-0.97%)
Jun 23, 2011 1503 1556 1516 1548 0 +0.65(+0.04%)
Jun 22, 2011 1536 1570 1540 1548 0 -6.66(-0.43%)
Jun 21, 2011 1512 1561 1517 1554 0 +36.18(+2.38%)
Jun 20, 2011 1506 1524 1496 1518 0 +11.61(+0.77%)
Jun 17, 2011 1506 1534 1496 1507 0 -2.71(-0.18%)
Jun 16, 2011 1505 1529 1487 1509 0 -8.46(-0.56%)
Jun 15, 2011 1526 1547 1513 1518 0 -35.61(-2.29%)
Jun 14, 2011 1545 1568 1536 1553 0 +7.68(+0.50%)
Jun 13, 2011 1547 1571 1535 1546 0 -11.70(-0.75%)
Jun 10, 2011 1557 1575 1547 1557 0 -20.48(-1.30%)
Jun 09, 2011 1562 1589 1562 1578 0 +6.99(+0.44%)
Jun 08, 2011 1556 1587 1556 1571 0 -13.48(-0.85%)
Jun 07, 2011 1577 1602 1574 1584 0 +3.61(+0.23%)
Jun 06, 2011 1574 1611 1570 1581 0 -3.74(-0.24%)
Jun 03, 2011 1576 1615 1573 1585 0 +0.83(+0.05%)
May 24, 2011 1573 1599 1571 1584 0 +1.40(+0.09%)
May 23, 2011 1565 1596 1561 1582 0 -32.60(-2.02%)
May 20, 2011 1612 1629 1600 1615 0 +0.67(+0.04%)
May 19, 2011 1608 1632 1601 1614 0 +0.12(+0.01%)
May 18, 2011 1587 1627 1586 1614 0 +18.85(+1.18%)
May 17, 2011 1575 1604 1572 1595 0 -0.40(-0.03%)
May 16, 2011 1611 1626 1586 1596 0 -26.34(-1.62%)
May 13, 2011 1640 1647 1616 1622 0 -16.64(-1.02%)
May 12, 2011 1609 1645 1601 1639 0 +22.08(+1.37%)
May 11, 2011 1635 1645 1603 1617 0 -20.61(-1.26%)
May 10, 2011 1617 1647 1607 1637 0 +30.62(+1.91%)
May 09, 2011 1595 1618 1586 1607 0 +7.89(+0.49%)
May 06, 2011 1604 1627 1587 1599 0 +13.97(+0.88%)
May 05, 2011 1585 1610 1568 1585 0 -12.15(-0.76%)
May 04, 2011 1614 1627 1581 1597 0 -21.44(-1.32%)
May 03, 2011 1630 1642 1592 1618 0 -30.00(-1.82%)
May 02, 2011 1649 1666 1642 1648 0 -4.76(-0.29%)
Apr 29, 2011 1642 1667 1629 1653 0 +10.45(+0.64%)
Apr 28, 2011 1658 1669 1630 1643 0 -18.08(-1.09%)
Apr 27, 2011 1666 1680 1630 1661 0 -7.54(-0.45%)
Apr 26, 2011 1667 1681 1650 1668 0 +3.95(+0.24%)
Apr 25, 2011 1665 1677 1648 1664 0 -0.35(-0.02%)
Apr 21, 2011 1664 1677 1648 1665 0 +8.58(+0.52%)
Apr 20, 2011 1637 1662 1630 1656 0 +42.88(+2.66%)
Apr 19, 2011 1615 1625 1595 1613 0 +6.11(+0.38%)
Apr 18, 2011 1607 1620 1589 1607 0 -18.77(-1.15%)
Apr 15, 2011 1626 1640 1599 1626 0 -23.21(-1.41%)
Apr 14, 2011 1638 1656 1625 1649 0 +3.68(+0.22%)
Apr 13, 2011 1645 1664 1626 1645 0 +11.86(+0.73%)
Apr 12, 2011 1642 1657 1622 1634 0 -16.42(-1.00%)
Apr 11, 2011 1656 1669 1640 1650 0 -3.43(-0.21%)
Apr 08, 2011 1669 1673 1642 1653 0 -8.56(-0.52%)
Apr 07, 2011 1663 1682 1648 1662 0 -4.46(-0.27%)
Apr 06, 2011 1673 1687 1646 1666 0 -1.67(-0.10%)
Apr 05, 2011 1657 1681 1647 1668 0 +2.69(+0.16%)
Apr 04, 2011 1666 1680 1655 1665 0 +2.65(+0.16%)
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.