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 (%)
Sep 30, 2009 1302 1320 1277 1307 0 +6.33(+0.49%)
Sep 29, 2009 1299 1317 1285 1301 0 -0.19(-0.01%)
Sep 28, 2009 1279 1312 1270 1301 0 +28.56(+2.24%)
Sep 25, 2009 1283 1291 1265 1272 0 -7.51(-0.59%)
Sep 24, 2009 1303 1310 1268 1280 0 -19.34(-1.49%)
Sep 23, 2009 1301 1319 1288 1299 0 -3.97(-0.30%)
Sep 22, 2009 1293 1314 1279 1303 0 +9.37(+0.72%)
Sep 21, 2009 1287 1304 1273 1294 0 +1.08(+0.08%)
Sep 18, 2009 1295 1306 1275 1293 0 +2.77(+0.21%)
Sep 17, 2009 1278 1302 1271 1290 0 +13.41(+1.05%)
Sep 16, 2009 1267 1288 1254 1276 0 +19.91(+1.58%)
Sep 15, 2009 1251 1265 1241 1257 0 +4.99(+0.40%)
Sep 14, 2009 1249 1262 1234 1252 0 +0.74(+0.06%)
Sep 11, 2009 1252 1268 1238 1251 0 +0.14(+0.01%)
Sep 10, 2009 1246 1260 1233 1251 0 +3.21(+0.26%)
Sep 09, 2009 1218 1256 1213 1248 0 +19.06(+1.55%)
Sep 08, 2009 1216 1235 1204 1228 0 +15.83(+1.31%)
Sep 07, 2009 1196 1221 1186 1213 0 +0.06(+0.00%)
Sep 04, 2009 1196 1221 1186 1213 0 +20.14(+1.69%)
Sep 03, 2009 1186 1200 1168 1192 0 +10.35(+0.88%)
Sep 02, 2009 1190 1200 1169 1182 0 -6.61(-0.56%)
Sep 01, 2009 1200 1225 1175 1189 0 -13.96(-1.16%)
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%)
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.