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 (%)
Nov 29, 2019 2501 2514 2491 2501 0 -9.22(-0.37%)
Nov 27, 2019 2510 2517 2492 2510 0 +5.36(+0.21%)
Nov 26, 2019 2487 2514 2480 2504 0 +15.60(+0.63%)
Nov 25, 2019 2482 2500 2474 2489 0 +14.18(+0.57%)
Nov 22, 2019 2475 2491 2450 2475 0 -2.81(-0.11%)
Nov 21, 2019 2492 2498 2467 2477 0 -15.92(-0.64%)
Nov 20, 2019 2498 2514 2474 2493 0 -12.11(-0.48%)
Nov 19, 2019 2505 2522 2491 2505 0 +10.63(+0.43%)
Nov 18, 2019 2484 2504 2473 2495 0 +2.74(+0.11%)
Nov 15, 2019 2491 2500 2461 2492 0 +14.14(+0.57%)
Nov 14, 2019 2460 2487 2441 2478 0 +16.48(+0.67%)
Nov 13, 2019 2442 2475 2433 2461 0 +16.26(+0.66%)
Nov 12, 2019 2430 2456 2418 2445 0 +19.14(+0.79%)
Nov 11, 2019 2416 2438 2402 2426 0 -0.29(-0.01%)
Nov 08, 2019 2410 2436 2395 2426 0 +4.99(+0.21%)
Nov 07, 2019 2403 2445 2387 2421 0 +41.78(+1.76%)
Nov 06, 2019 2365 2391 2351 2380 0 +17.38(+0.74%)
Nov 05, 2019 2393 2408 2348 2362 0 -29.97(-1.25%)
Nov 04, 2019 2407 2420 2378 2392 0 -1.88(-0.08%)
Nov 01, 2019 2396 2409 2374 2394 0 +11.74(+0.49%)
Oct 31, 2019 2383 2419 2356 2382 0 +3.77(+0.16%)
Oct 30, 2019 2352 2393 2333 2379 0 +5.26(+0.22%)
Oct 29, 2019 2364 2399 2354 2373 0 +11.18(+0.47%)
Oct 28, 2019 2362 2374 2344 2362 0 +8.65(+0.37%)
Oct 25, 2019 2350 2373 2340 2353 0 -1.75(-0.07%)
Oct 24, 2019 2345 2365 2328 2355 0 +24.62(+1.06%)
Oct 23, 2019 2322 2343 2312 2331 0 +7.02(+0.30%)
Oct 22, 2019 2367 2380 2318 2324 0 -39.54(-1.67%)
Oct 21, 2019 2386 2397 2346 2363 0 -9.93(-0.42%)
Oct 18, 2019 2390 2395 2359 2373 0 -13.88(-0.58%)
Oct 17, 2019 2393 2405 2376 2387 0 -0.77(-0.03%)
Oct 16, 2019 2384 2400 2363 2388 0 +0.59(+0.02%)
Oct 15, 2019 2374 2403 2360 2387 0 +21.66(+0.92%)
Oct 14, 2019 2369 2383 2356 2365 0 -3.68(-0.16%)
Oct 11, 2019 2369 2395 2355 2369 0 +24.21(+1.03%)
Oct 10, 2019 2322 2358 2316 2345 0 +15.42(+0.66%)
Oct 09, 2019 2323 2341 2308 2330 0 +24.91(+1.08%)
Oct 08, 2019 2323 2336 2296 2305 0 -38.30(-1.63%)
Oct 07, 2019 2343 2357 2328 2343 0 -6.81(-0.29%)
Oct 04, 2019 2330 2358 2325 2350 0 +29.09(+1.25%)
Oct 03, 2019 2300 2326 2274 2321 0 +19.35(+0.84%)
Oct 02, 2019 2320 2332 2279 2301 0 -39.64(-1.69%)
Oct 01, 2019 2359 2380 2331 2341 0 -11.63(-0.49%)
Sep 30, 2019 2332 2361 2326 2353 0 +27.70(+1.19%)
Sep 27, 2019 2373 2378 2310 2325 0 -39.04(-1.65%)
Sep 26, 2019 2358 2377 2339 2364 0 +7.77(+0.33%)
Sep 25, 2019 2343 2364 2318 2356 0 +15.00(+0.64%)
Sep 24, 2019 2362 2388 2326 2341 0 -12.46(-0.53%)
Sep 23, 2019 2351 2373 2335 2354 0 -6.76(-0.29%)
Sep 20, 2019 2378 2397 2349 2360 0 -17.15(-0.72%)
Sep 19, 2019 2375 2396 2363 2377 0 +8.81(+0.37%)
Sep 18, 2019 2376 2384 2340 2369 0 -11.60(-0.49%)
Sep 17, 2019 2373 2387 2356 2380 0 +10.02(+0.42%)
Sep 16, 2019 2364 2390 2352 2370 0 -8.00(-0.34%)
Sep 13, 2019 2396 2407 2366 2378 0 -12.11(-0.51%)
Sep 12, 2019 2399 2419 2376 2390 0 -0.36(-0.02%)
Sep 11, 2019 2394 2420 2364 2391 0 -10.97(-0.46%)
Sep 10, 2019 2421 2440 2363 2402 0 -31.52(-1.30%)
Sep 09, 2019 2472 2481 2413 2433 0 -31.98(-1.30%)
Sep 06, 2019 2470 2489 2458 2465 0 -3.39(-0.14%)
Sep 05, 2019 2435 2475 2428 2469 0 +56.29(+2.33%)
Sep 04, 2019 2405 2422 2396 2412 0 +28.34(+1.19%)
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.