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, 2014 1687 1703 1675 1689 0 +4.61(+0.27%)
Sep 29, 2014 1665 1691 1656 1684 0 +15.77(+0.95%)
Sep 26, 2014 1660 1675 1651 1668 0 +12.34(+0.75%)
Sep 25, 2014 1686 1691 1652 1656 0 -37.28(-2.20%)
Sep 19, 2014 1717 1726 1684 1693 0 -18.23(-1.07%)
Sep 18, 2014 1707 1722 1696 1712 0 +12.02(+0.71%)
Sep 17, 2014 1703 1713 1690 1700 0 -3.57(-0.21%)
Sep 16, 2014 1685 1709 1679 1703 0 +11.02(+0.65%)
Sep 15, 2014 1708 1715 1681 1692 0 -11.30(-0.66%)
Sep 12, 2014 1714 1720 1694 1703 0 -12.02(-0.70%)
Sep 11, 2014 1711 1723 1700 1716 0 +4.84(+0.28%)
Sep 10, 2014 1700 1717 1696 1711 0 +2.51(+0.15%)
Sep 09, 2014 1715 1726 1705 1708 0 -15.73(-0.91%)
Sep 08, 2014 1724 1737 1713 1724 0 -5.11(-0.30%)
Sep 05, 2014 1715 1733 1711 1729 0 +8.56(+0.50%)
Sep 04, 2014 1727 1739 1713 1720 0 -3.99(-0.23%)
Sep 03, 2014 1728 1740 1714 1724 0 +3.27(+0.19%)
Sep 02, 2014 1712 1728 1700 1721 0 +14.16(+0.83%)
Aug 29, 2014 1707 1707 1707 0 +7.33(+0.43%)
Aug 28, 2014 1693 1709 1685 1700 0 -2.67(-0.16%)
Aug 27, 2014 1700 1712 1686 1702 0 +3.59(+0.21%)
Aug 26, 2014 1692 1707 1686 1699 0 +8.30(+0.49%)
Aug 25, 2014 1703 1707 1683 1690 0 -5.47(-0.32%)
Aug 22, 2014 1702 1709 1689 1696 0 -1.97(-0.12%)
Aug 21, 2014 1694 1707 1686 1698 0 +3.57(+0.21%)
Aug 20, 2014 1693 1701 1683 1694 0 -1.83(-0.11%)
Aug 19, 2014 1687 1704 1681 1696 0 +10.06(+0.60%)
Aug 18, 2014 1676 1692 1670 1686 0 +19.16(+1.15%)
Aug 15, 2014 1681 1688 1655 1667 0 -8.15(-0.49%)
Aug 14, 2014 1684 1688 1665 1675 0 +1.67(+0.10%)
Aug 13, 2014 1667 1681 1659 1673 0 +11.05(+0.66%)
Aug 12, 2014 1659 1672 1650 1662 0 -2.77(-0.17%)
Aug 11, 2014 1661 1675 1651 1665 0 +8.38(+0.51%)
Aug 08, 2014 1641 1662 1632 1657 0 +17.01(+1.04%)
Aug 07, 2014 1654 1666 1629 1640 0 -1.62(-0.10%)
Aug 06, 2014 1636 1661 1612 1641 0 -42.93(-2.55%)
Aug 05, 2014 1686 1702 1674 1684 0 -8.20(-0.48%)
Aug 04, 2014 1681 1698 1668 1692 0 +13.27(+0.79%)
Aug 01, 2014 1675 1692 1665 1679 0 +3.75(+0.22%)
Jul 31, 2014 1702 1714 1670 1675 0 -51.57(-2.99%)
Jul 23, 2014 1727 1738 1717 1727 0 +3.60(+0.21%)
Jul 22, 2014 1714 1732 1707 1723 0 +16.14(+0.95%)
Jul 21, 2014 1697 1713 1688 1707 0 +1.36(+0.08%)
Jul 18, 2014 1690 1712 1683 1706 0 +22.91(+1.36%)
Jul 17, 2014 1699 1711 1678 1683 0 -19.94(-1.17%)
Jul 16, 2014 1709 1717 1694 1703 0 +0.98(+0.06%)
Jul 15, 2014 1708 1717 1689 1702 0 -7.01(-0.41%)
Jul 14, 2014 1707 1720 1700 1709 0 +5.25(+0.31%)
Jul 11, 2014 1708 1715 1689 1704 0 -0.82(-0.05%)
Jul 10, 2014 1695 1714 1684 1705 0 -7.94(-0.46%)
Jul 09, 2014 1717 1723 1702 1713 0 +0.14(+0.01%)
Jul 08, 2014 1721 1727 1699 1712 0 -14.28(-0.83%)
Jul 07, 2014 1727 1739 1716 1727 0 -5.49(-0.32%)
Jul 03, 2014 1732 1732 1732 0 +10.11(+0.59%)
Jul 02, 2014 1722 1733 1709 1722 0 -1.02(-0.06%)
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.