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 (%)
Apr 29, 2016 1998 2010 1969 1993 0 -19.46(-0.97%)
Apr 28, 2016 2013 2047 1997 2013 0 -22.97(-1.13%)
Apr 27, 2016 2029 2051 2018 2036 0 +4.53(+0.22%)
Apr 26, 2016 2029 2044 2017 2031 0 +6.90(+0.34%)
Apr 25, 2016 2018 2034 2009 2024 0 +1.06(+0.05%)
Apr 22, 2016 2016 2037 2002 2023 0 -0.03(-0.00%)
Apr 21, 2016 2037 2050 2013 2023 0 -26.59(-1.30%)
Apr 20, 2016 2051 2066 2033 2050 0 -4.47(-0.22%)
Apr 19, 2016 2061 2069 2038 2054 0 -0.17(-0.01%)
Apr 18, 2016 2038 2059 2024 2054 0 +9.58(+0.47%)
Apr 15, 2016 2045 2059 2027 2045 0 +9.61(+0.47%)
Apr 14, 2016 2044 2051 2026 2035 0 -5.22(-0.26%)
Apr 13, 2016 2028 2049 2012 2040 0 +27.17(+1.35%)
Apr 12, 2016 2020 2029 1994 2013 0 +2.89(+0.14%)
Apr 11, 2016 2031 2044 2007 2010 0 -2.35(-0.12%)
Apr 08, 2016 2022 2033 2002 2013 0 +4.46(+0.22%)
Apr 07, 2016 2027 2038 1999 2008 0 -34.81(-1.70%)
Apr 06, 2016 2029 2048 2019 2043 0 +13.75(+0.68%)
Apr 05, 2016 2043 2052 2018 2029 0 -24.01(-1.17%)
Apr 04, 2016 2066 2077 2044 2053 0 -14.90(-0.72%)
Apr 01, 2016 2042 2073 2030 2068 0 +12.00(+0.58%)
Mar 31, 2016 2043 2068 2035 2056 0 +10.36(+0.51%)
Mar 30, 2016 2045 2060 2029 2046 0 +11.06(+0.54%)
Mar 29, 2016 2000 2038 1990 2035 0 +35.10(+1.76%)
Mar 28, 2016 2003 2018 1988 2000 0 -2.54(-0.13%)
Mar 24, 2016 2002 2002 2002 2002 0 +10.15(+0.51%)
Mar 23, 2016 1997 2008 1978 1992 0 -7.62(-0.38%)
Mar 22, 2016 2001 2019 1988 2000 0 -8.82(-0.44%)
Mar 21, 2016 1998 2019 1982 2008 0 +8.35(+0.42%)
Mar 18, 2016 1989 2007 1967 2000 0 +16.87(+0.85%)
Mar 17, 2016 1964 1993 1958 1983 0 +14.79(+0.75%)
Mar 16, 2016 1941 1973 1931 1968 0 +19.94(+1.02%)
Mar 15, 2016 1938 1956 1929 1949 0 -3.54(-0.18%)
Mar 14, 2016 1932 1960 1922 1952 0 +11.81(+0.61%)
Mar 11, 2016 1924 1946 1908 1940 0 +35.34(+1.86%)
Mar 10, 2016 1925 1939 1884 1905 0 -12.69(-0.66%)
Mar 09, 2016 1916 1924 1901 1918 0 +6.71(+0.35%)
Mar 08, 2016 1920 1932 1903 1911 0 -22.40(-1.16%)
Mar 07, 2016 1926 1943 1915 1933 0 -4.82(-0.25%)
Mar 04, 2016 1940 1952 1921 1938 0 +1.02(+0.05%)
Mar 03, 2016 1927 1942 1911 1937 0 +5.32(+0.28%)
Mar 02, 2016 1934 1949 1906 1932 0 -5.49(-0.28%)
Mar 01, 2016 1909 1941 1899 1937 0 +48.74(+2.58%)
Feb 29, 2016 1901 1916 1880 1889 0 -15.05(-0.79%)
Feb 26, 2016 1919 1927 1890 1904 0 -5.46(-0.29%)
Feb 25, 2016 1900 1914 1873 1909 0 +18.61(+0.98%)
Feb 24, 2016 1863 1897 1841 1890 0 +9.60(+0.51%)
Feb 23, 2016 1900 1909 1876 1881 0 -26.12(-1.37%)
Feb 22, 2016 1903 1922 1894 1907 0 +16.39(+0.87%)
Feb 19, 2016 1876 1898 1862 1891 0 +8.62(+0.46%)
Feb 18, 2016 1888 1907 1866 1882 0 +0.52(+0.03%)
Feb 17, 2016 1857 1893 1842 1881 0 +34.96(+1.89%)
Feb 16, 2016 1830 1855 1816 1846 0 +37.64(+2.08%)
Feb 12, 2016 1809 1809 1809 1809 0 +32.16(+1.81%)
Feb 11, 2016 1763 1790 1738 1777 0 -20.20(-1.12%)
Feb 10, 2016 1798 1806 1793 1797 0 +12.95(+0.73%)
Feb 09, 2016 1789 1817 1763 1784 0 -22.03(-1.22%)
Feb 08, 2016 1822 1840 1769 1806 0 -60.11(-3.22%)
Feb 05, 2016 1900 1910 1847 1866 0 -47.00(-2.46%)
Feb 04, 2016 1900 1923 1879 1913 0 +6.87(+0.36%)
Feb 03, 2016 1912 1925 1866 1906 0 +10.36(+0.55%)
Feb 02, 2016 1910 1926 1883 1896 0 -32.63(-1.69%)
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.