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 (%)
Aug 31, 2009 1204 1215 1189 1203 0 -11.68(-0.96%)
Aug 28, 2009 1228 1239 1202 1214 0 -9.36(-0.76%)
Aug 27, 2009 1222 1232 1197 1224 0 +2.29(+0.19%)
Aug 26, 2009 1225 1238 1209 1221 0 +0.07(+0.01%)
Aug 25, 2009 1217 1234 1207 1221 0 +9.15(+0.75%)
Aug 24, 2009 1211 1225 1199 1212 0 +3.27(+0.27%)
Aug 21, 2009 1186 1215 1174 1209 0 +26.47(+2.24%)
Aug 20, 2009 1172 1191 1158 1182 0 +10.89(+0.93%)
Aug 19, 2009 1141 1178 1134 1172 0 +7.76(+0.67%)
Aug 18, 2009 1160 1175 1147 1164 0 +7.89(+0.68%)
Aug 17, 2009 1171 1181 1146 1156 0 -35.13(-2.95%)
Aug 14, 2009 1192 1208 1172 1191 0 -13.33(-1.11%)
Aug 13, 2009 1206 1214 1180 1204 0 +7.49(+0.63%)
Aug 12, 2009 1174 1214 1163 1197 0 +19.74(+1.68%)
Aug 11, 2009 1186 1201 1167 1177 0 -16.84(-1.41%)
Aug 10, 2009 1187 1218 1176 1194 0 +7.29(+0.61%)
Aug 07, 2009 1181 1198 1167 1187 0 +21.70(+1.86%)
Aug 06, 2009 1180 1189 1153 1165 0 -12.82(-1.09%)
Aug 05, 2009 1176 1192 1157 1178 0 -2.77(-0.23%)
Aug 04, 2009 1166 1191 1159 1181 0 +13.85(+1.19%)
Aug 03, 2009 1148 1177 1138 1167 0 +24.10(+2.11%)
Jul 31, 2009 1134 1164 1120 1143 0 +1.17(+0.10%)
Jul 30, 2009 1152 1168 1128 1141 0 -3.12(-0.27%)
Jul 29, 2009 1133 1154 1122 1145 0 -9.00(-0.78%)
Jul 28, 2009 1132 1161 1131 1154 0 +3.50(+0.30%)
Jul 27, 2009 1149 1158 1134 1150 0 +2.51(+0.22%)
Jul 25, 2009 1119 1154 1118 1148 0 -0.31(-0.03%)
Jul 24, 2009 1119 1155 1117 1148 0 +9.34(+0.82%)
Jul 23, 2009 1097 1149 1106 1139 0 +21.45(+1.92%)
Jul 22, 2009 1098 1126 1095 1117 0 +1.63(+0.15%)
Jul 21, 2009 1108 1131 1097 1115 0 +66.52(+6.34%)
Jun 26, 2009 1035 1058 1026 1049 0 +15.18(+1.47%)
Jun 25, 2009 1023 1039 1011 1034 0 +12.95(+1.27%)
Jun 24, 2009 1006 1032 999.81 1021 0 +20.82(+2.08%)
Jun 23, 2009 1013 1021 989.10 999.97 0 -2.40(-0.24%)
Jun 22, 2009 1024 1034 995.95 1002 0 -31.62(-3.06%)
Jun 19, 2009 1046 1058 1020 1034 0 +2.01(+0.19%)
Jun 18, 2009 1041 1054 1017 1032 0 -8.29(-0.80%)
Jun 17, 2009 1031 1054 1021 1040 0 +7.08(+0.69%)
Jun 16, 2009 1055 1066 1030 1033 0 -19.82(-1.88%)
Jun 15, 2009 1067 1078 1033 1053 0 -23.29(-2.16%)
Jun 12, 2009 1079 1094 1052 1076 0 -7.70(-0.71%)
Jun 11, 2009 1068 1098 1062 1084 0 +11.41(+1.06%)
Jun 10, 2009 1091 1097 1056 1073 0 -13.75(-1.27%)
Jun 09, 2009 1084 1098 1071 1086 0 +15.99(+1.49%)
Jun 08, 2009 1064 1081 1052 1070 0 -7.91(-0.73%)
Jun 05, 2009 1076 1092 1061 1078 0 +8.76(+0.82%)
Jun 04, 2009 1055 1077 1038 1070 0 +17.53(+1.67%)
Jun 03, 2009 1062 1073 1033 1052 0 -16.64(-1.56%)
Jun 02, 2009 1068 1083 1047 1069 0 +5.21(+0.49%)
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.