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, 2015 1920 1926 1892 1902 0 -6.66(-0.35%)
Jun 29, 2015 1941 1947 1904 1909 0 -49.79(-2.54%)
Jun 26, 2015 1963 1973 1946 1958 0 -1.48(-0.08%)
Jun 25, 2015 1958 1974 1946 1960 0 +5.23(+0.27%)
Jun 24, 2015 1971 1980 1951 1955 0 -17.04(-0.86%)
Jun 23, 2015 1971 1985 1954 1972 0 +3.33(+0.17%)
Jun 22, 2015 1965 1978 1953 1968 0 +12.92(+0.66%)
Jun 19, 2015 1964 1972 1944 1955 0 -2.70(-0.14%)
Jun 18, 2015 1938 1966 1934 1958 0 +27.98(+1.45%)
Jun 17, 2015 1935 1948 1917 1930 0 +0.74(+0.04%)
Jun 16, 2015 1909 1936 1903 1929 0 +10.24(+0.53%)
Jun 15, 2015 1919 1929 1903 1919 0 -12.16(-0.63%)
Jun 12, 2015 1936 1946 1924 1931 0 -18.06(-0.93%)
Jun 11, 2015 1947 1960 1935 1949 0 -1.29(-0.07%)
Jun 10, 2015 1927 1963 1921 1951 0 +32.68(+1.70%)
Jun 09, 2015 1920 1929 1901 1918 0 -9.92(-0.51%)
Jun 08, 2015 1945 1955 1925 1928 0 -20.51(-1.05%)
Jun 05, 2015 1939 1953 1922 1948 0 +6.58(+0.34%)
Jun 04, 2015 1950 1968 1934 1942 0 -20.82(-1.06%)
Jun 03, 2015 1956 1971 1944 1963 0 +7.09(+0.36%)
Jun 02, 2015 1945 1965 1933 1956 0 +0.14(+0.01%)
Jun 01, 2015 1958 1968 1934 1955 0 +5.25(+0.27%)
May 29, 2015 1956 1965 1938 1950 0 -5.34(-0.27%)
May 28, 2015 1948 1963 1937 1956 0 +6.81(+0.35%)
May 27, 2015 1932 1954 1923 1949 0 +17.85(+0.92%)
May 26, 2015 1945 1952 1920 1931 0 -20.68(-1.06%)
May 22, 2015 1952 1952 1952 1952 0 -5.65(-0.29%)
May 21, 2015 1962 1972 1947 1957 0 -7.75(-0.39%)
May 20, 2015 1967 1979 1954 1965 0 +1.38(+0.07%)
May 19, 2015 1965 1975 1953 1964 0 +2.99(+0.15%)
May 18, 2015 1938 1968 1933 1961 0 +18.58(+0.96%)
May 15, 2015 1953 1961 1932 1942 0 -7.41(-0.38%)
May 14, 2015 1933 1957 1919 1949 0 +27.37(+1.42%)
May 13, 2015 1924 1941 1909 1922 0 +2.50(+0.13%)
May 12, 2015 1918 1932 1900 1920 0 -8.21(-0.43%)
May 11, 2015 1936 1952 1922 1928 0 -9.32(-0.48%)
May 08, 2015 1926 1955 1918 1937 0 +25.16(+1.32%)
May 07, 2015 1896 1923 1882 1912 0 +9.19(+0.48%)
May 06, 2015 1913 1927 1883 1903 0 -4.88(-0.26%)
May 05, 2015 1925 1938 1896 1908 0 -20.53(-1.06%)
May 04, 2015 1935 1958 1921 1928 0 +27.14(+1.43%)
May 01, 2015 1887 1912 1876 1901 0 +20.96(+1.11%)
Apr 30, 2015 1898 1915 1868 1880 0 -27.03(-1.42%)
Apr 29, 2015 1908 1926 1890 1907 0 -0.72(-0.04%)
Apr 28, 2015 1898 1917 1883 1908 0 +9.37(+0.49%)
Apr 27, 2015 1907 1919 1888 1898 0 -0.04(-0.00%)
Apr 24, 2015 1919 1925 1886 1898 0 -26.60(-1.38%)
Apr 23, 2015 1911 1933 1902 1925 0 +7.89(+0.41%)
Apr 22, 2015 1919 1928 1898 1917 0 -5.93(-0.31%)
Apr 21, 2015 1932 1945 1914 1923 0 -5.78(-0.30%)
Apr 20, 2015 1919 1940 1913 1929 0 +8.41(+0.44%)
Apr 17, 2015 1940 1947 1909 1920 0 -38.40(-1.96%)
Apr 16, 2015 1959 1970 1945 1959 0 -8.38(-0.43%)
Apr 15, 2015 1960 1977 1952 1967 0 +7.85(+0.40%)
Apr 14, 2015 1956 1971 1941 1959 0 +5.47(+0.28%)
Apr 13, 2015 1967 1980 1949 1954 0 -15.21(-0.77%)
Apr 10, 2015 1980 1986 1962 1969 0 -11.08(-0.56%)
Apr 09, 2015 1965 1987 1953 1980 0 +13.08(+0.66%)
Apr 08, 2015 1956 1979 1946 1967 0 +14.49(+0.74%)
Apr 07, 2015 1962 1973 1949 1953 0 -5.32(-0.27%)
Apr 06, 2015 1941 1969 1934 1958 0 +6.46(+0.33%)
Apr 02, 2015 1952 1952 1952 1952 0 +13.11(+0.68%)
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.