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 (%)
Oct 29, 2010 1450 1479 1451 1461 0 -8.55(-0.58%)
Oct 28, 2010 1464 1488 1456 1470 0 +0.35(+0.02%)
Oct 27, 2010 1453 1479 1447 1470 0 +0.50(+0.03%)
Oct 25, 2010 1471 1504 1459 1469 0 -18.93(-1.27%)
Oct 22, 2010 1459 1500 1467 1488 0 -14.97(-1.00%)
Oct 21, 2010 1499 1524 1486 1503 0 +8.89(+0.60%)
Oct 20, 2010 1476 1502 1472 1494 0 +18.81(+1.28%)
Oct 19, 2010 1483 1502 1463 1475 0 -27.98(-1.86%)
Oct 18, 2010 1490 1509 1483 1503 0 -0.72(-0.05%)
Oct 15, 2010 1495 1516 1479 1504 0 +4.73(+0.32%)
Oct 14, 2010 1483 1510 1480 1499 0 +13.64(+0.92%)
Oct 13, 2010 1470 1495 1469 1486 0 +23.42(+1.60%)
Oct 12, 2010 1444 1468 1432 1462 0 +74.59(+5.38%)
Oct 11, 2010 1383 1404 1378 1388 0 -1.56(-0.11%)
Oct 08, 2010 1382 1396 1371 1389 0 +7.74(+0.56%)
Oct 07, 2010 1384 1397 1367 1381 0 -5.58(-0.40%)
Oct 06, 2010 1397 1412 1376 1387 0 -14.40(-1.03%)
Oct 05, 2010 1391 1408 1379 1401 0 +24.87(+1.81%)
Oct 04, 2010 1393 1401 1365 1377 0 -16.25(-1.17%)
Oct 01, 2010 1394 1413 1362 1393 0 +33.87(+2.49%)
Sep 30, 2010 1372 1386 1349 1359 0 -71.09(-4.97%)
Sep 29, 2010 1360 1442 1414 1430 0 +2.64(+0.18%)
Sep 28, 2010 1357 1435 1397 1427 0 +8.69(+0.61%)
Sep 27, 2010 1368 1439 1412 1419 0 -14.24(-0.99%)
Sep 24, 2010 1347 1438 1404 1433 0 +39.16(+2.81%)
Sep 23, 2010 1324 1408 1379 1394 0 -0.92(-0.07%)
Sep 22, 2010 1335 1412 1381 1395 0 -2.50(-0.18%)
Sep 21, 2010 1335 1409 1386 1397 0 -1.05(-0.08%)
Sep 20, 2010 1316 1406 1371 1398 0 +19.97(+1.45%)
Sep 17, 2010 1311 1385 1362 1378 0 +10.17(+0.74%)
Sep 15, 2010 1294 1375 1346 1368 0 +5.30(+0.39%)
Sep 14, 2010 1288 1372 1349 1363 0 +7.60(+0.56%)
Sep 13, 2010 1280 1362 1337 1355 0 +23.31(+1.75%)
Sep 10, 2010 1259 1340 1318 1332 0 +7.16(+0.54%)
Sep 09, 2010 1273 1343 1316 1325 0 -3.76(-0.28%)
Sep 08, 2010 1257 1338 1314 1328 0 +8.13(+0.62%)
Sep 07, 2010 1271 1341 1313 1320 0 -24.45(-1.82%)
Sep 06, 2010 1263 1351 1320 1345 0 +0.44(+0.03%)
Sep 03, 2010 1263 1351 1320 1344 0 +24.54(+1.86%)
Sep 02, 2010 1242 1323 1297 1320 0 +10.98(+0.84%)
Sep 01, 2010 1227 1315 1286 1309 0 +31.29(+2.45%)
Aug 31, 2010 1211 1290 1264 1278 0 -5.32(-0.41%)
Aug 30, 2010 1223 1305 1279 1283 0 -14.61(-1.13%)
Aug 27, 2010 1223 1311 1258 1297 0 +30.94(+2.44%)
Aug 26, 2010 1220 1295 1257 1267 0 -12.86(-1.01%)
Aug 25, 2010 1203 1290 1255 1279 0 +4.31(+0.34%)
Aug 24, 2010 1215 1288 1264 1275 0 -19.75(-1.53%)
Aug 23, 2010 1243 1317 1289 1295 0 -7.08(-0.54%)
Aug 20, 2010 1226 1307 1281 1302 0 +6.10(+0.47%)
Aug 19, 2010 1246 1318 1286 1296 0 -16.72(-1.27%)
Aug 18, 2010 1240 1323 1295 1313 0 +6.86(+0.53%)
Aug 17, 2010 1232 1319 1287 1306 0 +18.36(+1.43%)
Aug 16, 2010 1208 1294 1266 1287 0 +7.79(+0.61%)
Aug 13, 2010 1216 1294 1272 1280 0 -0.52(-0.04%)
Aug 12, 2010 1206 1290 1262 1280 0 -5.86(-0.46%)
Aug 11, 2010 1240 1311 1279 1286 0 -40.46(-3.05%)
Aug 10, 2010 1261 1339 1310 1326 0 -16.17(-1.20%)
Aug 09, 2010 1282 1355 1331 1343 0 +7.58(+0.57%)
Aug 06, 2010 1264 1340 1306 1335 0 +4.52(+0.34%)
Aug 05, 2010 1268 1343 1320 1330 0 -13.17(-0.98%)
Aug 04, 2010 1271 1350 1324 1344 0 +13.22(+0.99%)
Aug 03, 2010 1268 1353 1314 1330 0 +14.49(+1.10%)
Aug 02, 2010 1250 1326 1299 1316 0 +15.86(+1.22%)
Jul 30, 2010 1225 1307 1271 1300 0 +11.03(+0.86%)
Jul 29, 2010 1237 1312 1272 1289 0 -7.63(-0.59%)
Jul 28, 2010 1233 1311 1286 1297 0 -9.26(-0.71%)
Jul 27, 2010 1255 1326 1297 1306 0 -4.30(-0.33%)
Jul 26, 2010 1235 1316 1289 1310 0 +11.39(+0.88%)
Jul 23, 2010 1221 1310 1266 1299 0 +18.59(+1.45%)
Jul 22, 2010 1191 1286 1247 1280 0 +35.95(+2.89%)
Jul 21, 2010 1208 1276 1238 1244 0 -20.78(-1.64%)
Jul 20, 2010 1172 1267 1222 1265 0 +16.37(+1.31%)
Jul 19, 2010 1175 1255 1231 1249 0 +13.07(+1.06%)
Jul 16, 2010 1187 1273 1232 1236 0 -38.69(-3.04%)
Jul 15, 2010 1214 1288 1258 1274 0 -4.18(-0.33%)
Jul 14, 2010 1208 1286 1264 1278 0 +3.11(+0.24%)
Jul 13, 2010 1196 1287 1250 1275 0 +19.53(+1.56%)
Jul 12, 2010 1189 1272 1245 1256 0 -2.38(-0.19%)
Jul 09, 2010 1186 1263 1235 1258 0 +17.37(+1.40%)
Jul 08, 2010 1176 1254 1226 1241 0 +9.33(+0.76%)
Jul 07, 2010 1139 1235 1199 1232 0 +29.70(+2.47%)
Jul 06, 2010 1144 1225 1191 1202 0 +7.24(+0.61%)
Jul 02, 2010 1141 1218 1185 1195 0 -8.09(-0.67%)
Jul 01, 2010 1144 1216 1184 1203 0 -6.37(-0.53%)
Jun 30, 2010 1149 1234 1201 1209 0 -4.43(-0.37%)
Jun 29, 2010 1168 1241 1205 1213 0 -37.41(-2.99%)
Jun 25, 2010 1181 1266 1234 1251 0 -62.06(-4.73%)
Jun 24, 2010 1241 1333 1305 1313 0 -16.86(-1.27%)
Jun 23, 2010 1263 1352 1317 1330 0 -150.11(-10.14%)
Jun 22, 2010 1433 1523 1476 1480 0 -28.66(-1.90%)
Jun 21, 2010 1452 1544 1497 1509 0 -2.02(-0.13%)
Jun 18, 2010 1437 1528 1495 1511 0 -1.99(-0.13%)
Jun 17, 2010 1443 1529 1495 1513 0 -2.58(-0.17%)
Jun 16, 2010 1418 1525 1487 1515 0 +5.39(+0.36%)
Jun 15, 2010 1406 1516 1469 1510 0 +37.17(+2.52%)
Jun 14, 2010 1392 1499 1458 1473 0 +14.77(+1.01%)
Jun 11, 2010 1441 1462 1428 1458 0 +7.09(+0.49%)
Jun 10, 2010 1355 1456 1415 1451 0 +43.84(+3.12%)
Jun 09, 2010 1341 1434 1397 1407 0 -6.30(-0.45%)
Jun 08, 2010 1407 1423 1385 1413 0 +8.97(+0.64%)
Jun 07, 2010 1363 1445 1401 1404 0 -28.65(-2.00%)
Jun 04, 2010 1372 1477 1427 1433 0 -54.77(-3.68%)
Jun 03, 2010 1395 1494 1460 1488 0 +24.27(+1.66%)
Jun 02, 2010 1357 1467 1419 1463 0 +32.74(+2.29%)
Jun 01, 2010 1362 1468 1424 1431 0 -27.80(-1.91%)
May 28, 2010 1460 1488 1450 1458 0 -23.33(-1.57%)
May 27, 2010 1384 1488 1441 1482 0 +56.56(+3.97%)
May 26, 2010 1367 1469 1416 1425 0 -2.77(-0.19%)
May 25, 2010 1318 1432 1372 1428 0 -4.79(-0.33%)
May 24, 2010 1355 1455 1420 1433 0 -10.45(-0.72%)
May 21, 2010 1403 1459 1387 1443 0 +23.16(+1.63%)
May 20, 2010 1343 1452 1407 1420 0 -49.57(-3.37%)
May 19, 2010 1387 1488 1445 1470 0 -10.30(-0.70%)
May 18, 2010 1419 1515 1471 1480 0 -11.77(-0.79%)
May 17, 2010 1422 1512 1462 1492 0 -5.02(-0.34%)
May 14, 2010 1432 1528 1478 1497 0 -26.67(-1.75%)
May 13, 2010 1456 1551 1513 1523 0 -13.34(-0.87%)
May 12, 2010 1439 1541 1496 1537 0 +25.82(+1.71%)
May 11, 2010 1517 1530 1495 1511 0 -4.36(-0.29%)
May 10, 2010 1428 1526 1483 1515 0 +76.16(+5.29%)
May 07, 2010 1372 1476 1412 1439 0 -17.86(-1.23%)
May 06, 2010 1407 1514 1310 1457 0 -35.49(-2.38%)
May 05, 2010 1499 1523 1470 1492 0 -24.11(-1.59%)
May 04, 2010 1473 1551 1498 1517 0 -34.36(-2.22%)
May 03, 2010 1465 1558 1527 1551 0 +18.06(+1.18%)
Apr 30, 2010 1493 1573 1527 1533 0 -37.28(-2.37%)
Apr 29, 2010 1556 1581 1540 1570 0 +16.15(+1.04%)
Apr 28, 2010 1491 1574 1540 1554 0 -5.65(-0.36%)
Apr 27, 2010 1518 1604 1553 1560 0 -37.36(-2.34%)
Apr 26, 2010 1520 1611 1582 1597 0 +3.03(+0.19%)
Apr 23, 2010 1539 1621 1572 1594 0 -10.16(-0.63%)
Apr 22, 2010 1508 1610 1568 1604 0 +14.68(+0.92%)
Apr 21, 2010 1517 1598 1575 1589 0 +1.01(+0.06%)
Apr 20, 2010 1504 1594 1567 1588 0 +20.31(+1.30%)
Apr 19, 2010 1495 1582 1549 1568 0 -9.58(-0.61%)
Apr 16, 2010 1523 1604 1568 1578 0 -21.55(-1.35%)
Apr 15, 2010 1522 1607 1582 1599 0 +3.53(+0.22%)
Apr 14, 2010 1511 1601 1573 1596 0 +21.03(+1.34%)
Apr 13, 2010 1498 1589 1558 1575 0 +7.60(+0.48%)
Apr 12, 2010 1495 1576 1556 1567 0 -0.22(-0.01%)
Apr 09, 2010 1484 1570 1547 1567 0 +14.76(+0.95%)
Apr 08, 2010 1473 1560 1535 1553 0 -0.82(-0.05%)
Apr 07, 2010 1568 1578 1541 1553 0 -19.83(-1.26%)
Apr 06, 2010 1509 1592 1561 1573 0 -9.63(-0.61%)
Apr 05, 2010 1491 1590 1557 1583 0 +23.17(+1.49%)
Apr 01, 2010 1560 1560 1560 0 +12.95(+0.84%)
Mar 31, 2010 1549 1562 1537 1547 0 -7.20(-0.46%)
Mar 30, 2010 1546 1561 1534 1554 0 +4.91(+0.32%)
Mar 29, 2010 1549 1563 1536 1549 0 +7.93(+0.51%)
Mar 26, 2010 1475 1568 1529 1541 0 +2.15(+0.14%)
Mar 25, 2010 1481 1566 1534 1539 0 -7.92(-0.51%)
Mar 24, 2010 1497 1577 1543 1547 0 -22.33(-1.42%)
Mar 23, 2010 1495 1577 1548 1569 0 +9.37(+0.60%)
Mar 22, 2010 1471 1569 1532 1560 0 +11.88(+0.77%)
Mar 19, 2010 1502 1581 1536 1548 0 -19.73(-1.26%)
Mar 18, 2010 1572 1581 1556 1568 0 -6.96(-0.44%)
Mar 17, 2010 1485 1585 1552 1575 0 +19.37(+1.25%)
Mar 16, 2010 1480 1563 1542 1555 0 +2.73(+0.18%)
Mar 15, 2010 1527 1558 1539 1553 0 +8.53(+0.55%)
Mar 12, 2010 1530 1556 1533 1544 0 +1.25(+0.08%)
Mar 11, 2010 1519 1549 1525 1543 0 +3.55(+0.23%)
Mar 10, 2010 1511 1547 1521 1539 0 +6.50(+0.42%)
Mar 09, 2010 1503 1545 1517 1533 0 +9.48(+0.62%)
Mar 08, 2010 1531 1540 1510 1523 0 +3.58(+0.24%)
Mar 05, 2010 1484 1528 1492 1520 0 +24.71(+1.65%)
Mar 04, 2010 1428 1509 1481 1495 0 -3.02(-0.20%)
Mar 03, 2010 1435 1518 1488 1498 0 -6.50(-0.43%)
Mar 02, 2010 1426 1517 1491 1504 0 +10.81(+0.72%)
Mar 01, 2010 1392 1498 1459 1494 0 +34.74(+2.38%)
Feb 26, 2010 1432 1469 1438 1459 0 +6.71(+0.46%)
Feb 25, 2010 1423 1462 1423 1452 0 -0.04(-0.00%)
Feb 24, 2010 1408 1459 1428 1452 0 +18.06(+1.26%)
Feb 23, 2010 1417 1453 1424 1434 0 -11.14(-0.77%)
Feb 22, 2010 1429 1461 1436 1445 0 -0.10(-0.01%)
Feb 19, 2010 1421 1460 1429 1445 0 +1.52(+0.11%)
Feb 18, 2010 1411 1453 1425 1444 0 +0.94(+0.07%)
Feb 17, 2010 1418 1456 1430 1443 0 +1.54(+0.11%)
Feb 16, 2010 1406 1448 1418 1441 0 +25.65(+1.81%)
Feb 12, 2010 9.095 1416 1416 1416 0 +2.39(+0.17%)
Feb 11, 2010 1367 1419 1378 1413 0 +20.94(+1.50%)
Feb 10, 2010 1364 1401 1376 1392 0 -1.38(-0.10%)
Feb 09, 2010 1354 1405 1370 1394 0 +29.85(+2.19%)
Feb 08, 2010 1338 1382 1351 1364 0 -5.60(-0.41%)
Feb 05, 2010 1344 1382 1338 1370 0 -3.25(-0.24%)
Feb 04, 2010 1376 1409 1367 1373 0 -47.48(-3.34%)
Feb 03, 2010 1387 1431 1401 1420 0 +0.62(+0.04%)
Feb 02, 2010 1392 1431 1394 1420 0 +2.27(+0.16%)
Feb 01, 2010 1361 1423 1377 1417 0 +35.37(+2.56%)
Jan 29, 2010 1382 1424 1375 1382 0 -22.11(-1.57%)
Jan 28, 2010 1435 1445 1391 1404 0 -22.98(-1.61%)
Jan 27, 2010 1408 1444 1404 1427 0 -6.30(-0.44%)
Jan 26, 2010 1423 1457 1422 1433 0 -10.97(-0.76%)
Jan 25, 2010 1437 1464 1429 1444 0 +4.21(+0.29%)
Jan 22, 2010 1459 1496 1435 1440 0 -45.72(-3.08%)
Jan 21, 2010 1502 1513 1473 1486 0 -9.02(-0.60%)
Jan 20, 2010 1490 1517 1478 1495 0 -22.02(-1.45%)
Jan 19, 2010 1468 1523 1475 1517 0 +33.11(+2.23%)
Jan 15, 2010 9.133 1484 1484 1484 0 -8.57(-0.57%)
Jan 14, 2010 1466 1505 1471 1492 0 -26.66(-1.76%)
Jan 13, 2010 1518 1533 1495 1519 0 +13.86(+0.92%)
Jan 12, 2010 1473 1525 1479 1505 0 +14.70(+0.99%)
Jan 11, 2010 1476 1509 1472 1490 0 -0.22(-0.01%)
Jan 08, 2010 1458 1495 1466 1491 0 +8.47(+0.57%)
Jan 07, 2010 1490 1518 1470 1482 0 -23.91(-1.59%)
Jan 06, 2010 1515 1525 1495 1506 0 -10.96(-0.72%)
Jan 05, 2010 1508 1527 1493 1517 0 +10.28(+0.68%)
Jan 04, 2010 1500 1518 1485 1507 0 +26.69(+1.80%)
Dec 31, 2009 1480 1480 1480 0 -12.64(-0.85%)
Dec 30, 2009 1470 1501 1480 1493 0 -0.67(-0.04%)
Dec 29, 2009 1481 1508 1485 1493 0 -5.37(-0.36%)
Dec 28, 2009 1478 1510 1487 1499 0 +1.72(+0.11%)
Dec 24, 2009 1477 1507 1481 1497 0 +3.82(+0.26%)
Dec 23, 2009 1448 1498 1462 1493 0 +26.53(+1.81%)
Dec 22, 2009 1444 1478 1450 1467 0 +5.31(+0.36%)
Dec 21, 2009 1448 1486 1445 1461 0 -0.84(-0.06%)
Dec 18, 2009 1425 1468 1433 1462 0 +24.55(+1.71%)
Dec 17, 2009 1409 1449 1408 1438 0 +18.28(+1.29%)
Dec 16, 2009 1387 1444 1400 1419 0 +14.31(+1.02%)
Dec 15, 2009 1391 1423 1392 1405 0 -4.35(-0.31%)
Dec 14, 2009 1403 1417 1395 1409 0 +10.86(+0.78%)
Dec 11, 2009 1394 1424 1382 1399 0 -10.16(-0.72%)
Dec 10, 2009 1397 1425 1401 1409 0 -2.96(-0.21%)
Dec 09, 2009 1389 1421 1396 1412 0 +1.09(+0.08%)
Dec 08, 2009 1396 1427 1398 1411 0 -11.96(-0.84%)
Dec 07, 2009 1404 1441 1408 1423 0 -3.92(-0.27%)
Dec 04, 2009 1415 1450 1406 1427 0 +13.38(+0.95%)
Dec 03, 2009 1405 1441 1408 1413 0 -13.24(-0.93%)
Dec 02, 2009 1402 1443 1413 1426 0 +5.54(+0.39%)
Dec 01, 2009 1382 1432 1396 1421 0 +25.51(+1.83%)
Nov 30, 2009 1375 1406 1374 1395 0 -3.45(-0.25%)
Nov 27, 2009 1372 1414 1382 1399 0 -33.74(-2.36%)
Nov 25, 2009 1405 1440 1418 1433 0 +13.56(+0.96%)
Nov 24, 2009 1406 1436 1407 1419 0 -10.49(-0.73%)
Nov 23, 2009 1395 1448 1412 1429 0 +20.49(+1.45%)
Nov 20, 2009 1389 1423 1396 1409 0 -4.37(-0.31%)
Nov 19, 2009 1403 1431 1398 1413 0 -18.09(-1.26%)
Nov 18, 2009 1434 1442 1416 1431 0 -2.06(-0.14%)
Nov 17, 2009 1411 1441 1417 1434 0 +3.16(+0.22%)
Nov 16, 2009 1394 1440 1407 1430 0 +19.84(+1.41%)
Nov 13, 2009 1379 1417 1387 1410 0 +15.98(+1.15%)
Nov 12, 2009 1400 1418 1386 1395 0 -8.51(-0.61%)
Nov 11, 2009 1398 1413 1386 1403 0 +11.61(+0.83%)
Nov 10, 2009 1374 1401 1365 1391 0 +1.84(+0.13%)
Nov 09, 2009 1366 1394 1359 1390 0 +30.42(+2.24%)
Nov 06, 2009 1341 1370 1332 1359 0 +3.45(+0.25%)
Nov 05, 2009 1335 1366 1320 1356 0 +43.64(+3.33%)
Nov 04, 2009 1319 1338 1299 1312 0 +7.70(+0.59%)
Nov 03, 2009 1289 1311 1275 1304 0 +16.01(+1.24%)
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.