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, 2011 1264 1283 1243 1251 0 -31.00(-2.42%)
Sep 29, 2011 1300 1313 1257 1282 0 +7.01(+0.55%)
Sep 28, 2011 1298 1319 1273 1275 0 -30.60(-2.34%)
Sep 27, 2011 1295 1336 1281 1306 0 +37.31(+2.94%)
Sep 26, 2011 1247 1274 1230 1269 0 +17.48(+1.40%)
Sep 23, 2011 1228 1261 1216 1251 0 +19.90(+1.62%)
Sep 22, 2011 1244 1262 1211 1231 0 -51.05(-3.98%)
Sep 21, 2011 1319 1335 1279 1282 0 -27.30(-2.08%)
Sep 20, 2011 1326 1344 1306 1310 0 -17.43(-1.31%)
Sep 19, 2011 1309 1339 1303 1327 0 -17.23(-1.28%)
Sep 16, 2011 1344 1355 1324 1344 0 +6.08(+0.45%)
Sep 15, 2011 1324 1343 1311 1338 0 +26.57(+2.03%)
Sep 14, 2011 1295 1328 1278 1312 0 +27.40(+2.13%)
Sep 13, 2011 1274 1290 1260 1284 0 +14.78(+1.16%)
Sep 12, 2011 1239 1277 1232 1269 0 +15.64(+1.25%)
Sep 09, 2011 1262 1286 1243 1254 0 -35.44(-2.75%)
Sep 08, 2011 1306 1320 1282 1289 0 -21.07(-1.61%)
Sep 07, 2011 1257 1314 1274 1310 0 +46.13(+3.65%)
Sep 06, 2011 1240 1273 1234 1264 0 -21.75(-1.69%)
Sep 05, 2011 1288 1315 1279 1286 0 +0.24(+0.02%)
Sep 02, 2011 1277 1315 1278 1286 0 -37.79(-2.86%)
Sep 01, 2011 1336 1361 1317 1323 0 -18.77(-1.40%)
Aug 31, 2011 1331 1367 1327 1342 0 +5.42(+0.41%)
Aug 30, 2011 1314 1347 1313 1337 0 +3.33(+0.25%)
Aug 29, 2011 1281 1336 1300 1333 0 +42.60(+3.30%)
Aug 26, 2011 1247 1298 1243 1291 0 +25.44(+2.01%)
Aug 25, 2011 1299 1305 1255 1265 0 -29.12(-2.25%)
Aug 24, 2011 1271 1302 1267 1294 0 +8.09(+0.63%)
Aug 23, 2011 1224 1289 1225 1286 0 +56.70(+4.61%)
Aug 22, 2011 1223 1264 1222 1230 0 +12.06(+0.99%)
Aug 19, 2011 1201 1258 1202 1218 0 -10.63(-0.87%)
Aug 18, 2011 1272 1292 1214 1228 0 -94.90(-7.17%)
Aug 17, 2011 1325 1351 1308 1323 0 -9.86(-0.74%)
Aug 16, 2011 1328 1352 1314 1333 0 -24.54(-1.81%)
Aug 15, 2011 1350 1367 1332 1358 0 +13.21(+0.98%)
Aug 12, 2011 1327 1361 1319 1344 0 +13.80(+1.04%)
Aug 11, 2011 1272 1347 1279 1331 0 +51.64(+4.04%)
Aug 10, 2011 1296 1333 1269 1279 0 -57.08(-4.27%)
Aug 09, 2011 1324 1341 1254 1336 0 +57.09(+4.46%)
Aug 08, 2011 1327 1363 1274 1279 0 -102.69(-7.43%)
Aug 05, 2011 1390 1417 1342 1382 0 -7.98(-0.57%)
Aug 04, 2011 1420 1443 1388 1390 0 -61.55(-4.24%)
Aug 03, 2011 1423 1465 1419 1451 0 +12.37(+0.86%)
Aug 02, 2011 1453 1488 1436 1439 0 -29.95(-2.04%)
Aug 01, 2011 1462 1504 1452 1469 0 -8.34(-0.56%)
Jul 29, 2011 1461 1494 1454 1477 0 -11.29(-0.76%)
Jul 28, 2011 1477 1506 1476 1488 0 -6.15(-0.41%)
Jul 27, 2011 1498 1530 1485 1494 0 -38.70(-2.52%)
Jul 26, 2011 1523 1549 1520 1533 0 -4.11(-0.27%)
Jul 25, 2011 1519 1548 1524 1537 0 -9.01(-0.58%)
Jul 22, 2011 1529 1554 1534 1546 0 +13.02(+0.85%)
Jul 21, 2011 1534 1552 1517 1533 0 +5.21(+0.34%)
Jul 20, 2011 1529 1554 1520 1528 0 -37.07(-2.37%)
Jul 19, 2011 1509 1573 1541 1565 0 +33.71(+2.20%)
Jul 18, 2011 1535 1555 1516 1531 0 -23.63(-1.52%)
Jul 15, 2011 1551 1574 1540 1555 0 -2.55(-0.16%)
Jul 14, 2011 1568 1594 1550 1558 0 -16.25(-1.03%)
Jul 13, 2011 1568 1598 1567 1574 0 -1.71(-0.11%)
Jul 12, 2011 1572 1596 1565 1576 0 -21.56(-1.35%)
Jul 11, 2011 1594 1618 1588 1597 0 -30.62(-1.88%)
Jul 08, 2011 1611 1639 1606 1628 0 -12.95(-0.79%)
Jul 07, 2011 1614 1652 1619 1641 0 +25.26(+1.56%)
Jul 06, 2011 1591 1623 1597 1615 0 +7.97(+0.50%)
Jul 05, 2011 1588 1618 1590 1607 0 +7.89(+0.49%)
Jul 04, 2011 1563 1608 1570 1600 0 -0.02(-0.00%)
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.