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 (%)
Dec 31, 2015 1942 1942 1942 1942 0 -27.37(-1.39%)
Dec 30, 2015 1981 1992 1967 1969 0 -14.63(-0.74%)
Dec 29, 2015 1974 1995 1967 1984 0 +20.06(+1.02%)
Dec 28, 2015 1962 1974 1945 1964 0 -4.69(-0.24%)
Dec 24, 2015 1969 1969 1969 1969 0 +3.65(+0.19%)
Dec 23, 2015 1966 1976 1952 1965 0 +11.40(+0.58%)
Dec 22, 2015 1947 1961 1924 1954 0 +13.66(+0.70%)
Dec 21, 2015 1938 1948 1920 1940 0 +16.75(+0.87%)
Dec 18, 2015 1936 1955 1917 1923 0 -27.43(-1.41%)
Dec 17, 2015 1984 1995 1944 1951 0 -36.07(-1.82%)
Dec 16, 2015 1975 1998 1954 1987 0 +20.26(+1.03%)
Dec 15, 2015 1956 1981 1947 1966 0 +23.42(+1.21%)
Dec 14, 2015 1936 1950 1915 1943 0 +25.01(+1.30%)
Dec 11, 2015 1933 1950 1909 1918 0 -42.49(-2.17%)
Dec 10, 2015 1956 1976 1944 1960 0 +7.35(+0.38%)
Dec 09, 2015 1974 1993 1943 1953 0 -32.18(-1.62%)
Dec 08, 2015 1976 1998 1964 1985 0 -8.63(-0.43%)
Dec 07, 2015 2011 2019 1984 1994 0 -23.07(-1.14%)
Dec 04, 2015 1987 2024 1979 2017 0 +32.25(+1.62%)
Dec 03, 2015 2024 2035 1973 1985 0 -39.57(-1.95%)
Dec 02, 2015 2039 2050 2017 2024 0 -21.28(-1.04%)
Dec 01, 2015 2039 2057 2024 2046 0 +12.09(+0.59%)
Nov 30, 2015 2027 2047 2009 2034 0 +12.65(+0.63%)
Nov 27, 2015 2014 2032 2007 2021 0 +11.03(+0.55%)
Nov 25, 2015 2010 2010 2010 2010 0 -5.19(-0.26%)
Nov 24, 2015 2006 2023 1987 2015 0 -0.39(-0.02%)
Nov 23, 2015 2015 2018 2011 2015 0 -8.07(-0.40%)
Nov 20, 2015 2029 2040 2015 2024 0 +4.86(+0.24%)
Nov 19, 2015 2013 2031 2004 2019 0 +8.70(+0.43%)
Nov 18, 2015 1997 2014 1980 2010 0 +18.29(+0.92%)
Nov 17, 2015 2004 2021 1972 1992 0 -14.67(-0.73%)
Nov 16, 2015 1991 2012 1978 2006 0 +19.07(+0.96%)
Nov 13, 2015 2004 2018 1981 1987 0 -25.02(-1.24%)
Nov 12, 2015 2024 2040 2006 2012 0 -21.40(-1.05%)
Nov 11, 2015 2047 2061 2025 2034 0 -12.68(-0.62%)
Nov 10, 2015 2035 2055 2024 2046 0 +7.28(+0.36%)
Nov 09, 2015 2057 2062 2023 2039 0 -26.96(-1.30%)
Nov 06, 2015 2037 2075 2028 2066 0 +23.86(+1.17%)
Nov 05, 2015 2050 2061 2027 2042 0 -1.50(-0.07%)
Nov 04, 2015 2046 2057 2023 2044 0 -5.27(-0.26%)
Nov 03, 2015 2047 2065 2033 2049 0 -3.42(-0.17%)
Nov 02, 2015 2051 2062 2035 2052 0 +5.90(+0.29%)
Oct 30, 2015 2063 2077 2039 2046 0 -15.44(-0.75%)
Oct 29, 2015 2064 2078 2040 2062 0 -10.25(-0.49%)
Oct 28, 2015 2051 2088 2036 2072 0 +17.49(+0.85%)
Oct 27, 2015 2057 2067 2039 2055 0 -10.27(-0.50%)
Oct 26, 2015 2066 2081 2051 2065 0 -4.49(-0.22%)
Oct 23, 2015 2062 2081 2044 2069 0 +13.37(+0.65%)
Oct 22, 2015 2011 2063 2002 2056 0 +56.41(+2.82%)
Oct 21, 2015 2016 2031 1994 2000 0 -19.44(-0.96%)
Oct 20, 2015 2015 2028 2006 2019 0 -4.21(-0.21%)
Oct 19, 2015 2013 2029 2001 2023 0 +5.56(+0.28%)
Oct 16, 2015 2013 2026 1997 2018 0 +11.66(+0.58%)
Oct 15, 2015 1998 2013 1984 2006 0 +17.17(+0.86%)
Oct 14, 2015 1998 2013 1982 1989 0 -8.92(-0.45%)
Oct 13, 2015 2011 2021 1991 1998 0 -22.77(-1.13%)
Oct 12, 2015 2025 2042 2004 2021 0 -9.51(-0.47%)
Oct 09, 2015 2017 2038 2008 2030 0 +15.82(+0.79%)
Oct 08, 2015 1986 2021 1976 2014 0 +23.22(+1.17%)
Oct 07, 2015 1970 1997 1959 1991 0 +23.19(+1.18%)
Oct 06, 2015 1966 1981 1954 1968 0 -6.76(-0.34%)
Oct 05, 2015 1951 1982 1942 1975 0 +39.73(+2.05%)
Oct 02, 2015 1907 1937 1880 1935 0 +13.08(+0.68%)
Oct 01, 2015 1928 1941 1890 1922 0 +0.24(+0.01%)
Sep 30, 2015 1897 1928 1884 1922 0 +46.54(+2.48%)
Sep 29, 2015 1864 1887 1850 1875 0 +15.48(+0.83%)
Sep 28, 2015 1894 1903 1852 1860 0 -41.51(-2.18%)
Sep 25, 2015 1916 1928 1886 1901 0 +4.96(+0.26%)
Sep 24, 2015 1892 1911 1871 1896 0 -11.50(-0.60%)
Sep 23, 2015 1903 1920 1890 1908 0 +5.45(+0.29%)
Sep 22, 2015 1907 1921 1883 1902 0 -29.27(-1.52%)
Sep 21, 2015 1918 1944 1910 1931 0 +23.86(+1.25%)
Sep 18, 2015 1912 1937 1899 1908 0 -21.58(-1.12%)
Sep 17, 2015 1934 1957 1921 1929 0 -5.54(-0.29%)
Sep 16, 2015 1917 1944 1910 1935 0 +20.78(+1.09%)
Sep 15, 2015 1895 1921 1885 1914 0 +24.81(+1.31%)
Sep 14, 2015 1905 1911 1882 1889 0 -7.30(-0.38%)
Sep 11, 2015 1877 1903 1871 1896 0 +9.70(+0.51%)
Sep 10, 2015 1867 1905 1859 1887 0 +12.82(+0.68%)
Sep 09, 2015 1916 1926 1869 1874 0 -28.79(-1.51%)
Sep 08, 2015 1887 1909 1870 1903 0 +45.90(+2.47%)
Sep 04, 2015 1857 1857 1857 1857 0 -37.97(-2.00%)
Sep 03, 2015 1888 1913 1879 1895 0 +16.72(+0.89%)
Sep 02, 2015 1867 1883 1839 1878 0 +35.88(+1.95%)
Sep 01, 2015 1851 1871 1831 1842 0 -44.48(-2.36%)
Aug 31, 2015 1899 1910 1876 1887 0 -22.80(-1.19%)
Aug 28, 2015 1894 1921 1884 1909 0 +8.46(+0.45%)
Aug 27, 2015 1891 1916 1865 1901 0 +24.39(+1.30%)
Aug 26, 2015 1849 1887 1814 1877 0 +75.53(+4.19%)
Aug 25, 2015 1873 1893 1798 1801 0 -23.43(-1.28%)
Aug 24, 2015 1803 1880 1700 1824 0 -80.44(-4.22%)
Aug 21, 2015 1934 1970 1898 1905 0 -58.07(-2.96%)
Aug 20, 2015 1996 2006 1956 1963 0 -49.45(-2.46%)
Aug 19, 2015 2018 2032 1997 2012 0 -11.07(-0.55%)
Aug 18, 2015 2017 2034 2004 2024 0 +0.59(+0.03%)
Aug 17, 2015 1999 2027 1986 2023 0 +16.09(+0.80%)
Aug 14, 2015 1997 2019 1987 2007 0 +5.16(+0.26%)
Aug 13, 2015 1988 2017 1976 2002 0 +6.62(+0.33%)
Aug 12, 2015 1976 2005 1954 1995 0 +11.85(+0.60%)
Aug 11, 2015 1993 2005 1967 1983 0 -23.45(-1.17%)
Aug 10, 2015 1990 2016 1985 2007 0 +27.10(+1.37%)
Aug 07, 2015 1977 1990 1956 1980 0 +3.78(+0.19%)
Aug 06, 2015 1999 2013 1961 1976 0 -22.87(-1.14%)
Aug 05, 2015 1991 2024 1980 1999 0 +48.42(+2.48%)
Aug 04, 2015 1945 1969 1935 1950 0 +4.86(+0.25%)
Aug 03, 2015 1944 1958 1925 1945 0 -2.46(-0.13%)
Jul 31, 2015 1955 1964 1934 1948 0 +1.01(+0.05%)
Jul 30, 2015 1935 1971 1903 1947 0 +2.02(+0.10%)
Jul 29, 2015 1919 1953 1906 1945 0 +27.91(+1.46%)
Jul 28, 2015 1906 1926 1892 1917 0 +15.62(+0.82%)
Jul 27, 2015 1909 1919 1890 1901 0 -17.87(-0.93%)
Jul 24, 2015 1933 1946 1902 1919 0 -17.16(-0.89%)
Jul 23, 2015 1947 1961 1929 1936 0 -15.46(-0.79%)
Jul 22, 2015 1937 1965 1932 1952 0 +14.61(+0.75%)
Jul 21, 2015 1947 1958 1928 1937 0 +3.84(+0.20%)
Jul 20, 2015 1937 1947 1924 1933 0 -3.85(-0.20%)
Jul 17, 2015 1957 1962 1930 1937 0 -14.15(-0.73%)
Jul 16, 2015 1953 1964 1936 1951 0 +12.66(+0.65%)
Jul 15, 2015 1937 1954 1922 1939 0 +6.37(+0.33%)
Jul 14, 2015 1929 1944 1920 1932 0 +9.22(+0.48%)
Jul 13, 2015 1925 1936 1915 1923 0 +11.42(+0.60%)
Jul 10, 2015 1913 1924 1898 1912 0 +20.40(+1.08%)
Jul 09, 2015 1898 1910 1883 1891 0 +12.37(+0.66%)
Jul 08, 2015 1894 1903 1868 1879 0 -26.48(-1.39%)
Jul 07, 2015 1901 1912 1872 1905 0 +4.33(+0.23%)
Jul 06, 2015 1892 1919 1885 1901 0 -10.12(-0.53%)
Jul 02, 2015 1911 1911 1911 1911 0 -8.45(-0.44%)
Jul 01, 2015 1909 1930 1899 1920 0 +17.60(+0.93%)
Jun 30, 2015 1920 1926 1892 1902 0 -6.66(-0.35%)
Jun 29, 2015 1941 1947 1904 1909 0 -49.79(-2.54%)
Jun 26, 2015 1963 1973 1946 1958 0 -1.48(-0.08%)
Jun 25, 2015 1958 1974 1946 1960 0 +5.23(+0.27%)
Jun 24, 2015 1971 1980 1951 1955 0 -17.04(-0.86%)
Jun 23, 2015 1971 1985 1954 1972 0 +3.33(+0.17%)
Jun 22, 2015 1965 1978 1953 1968 0 +12.92(+0.66%)
Jun 19, 2015 1964 1972 1944 1955 0 -2.70(-0.14%)
Jun 18, 2015 1938 1966 1934 1958 0 +27.98(+1.45%)
Jun 17, 2015 1935 1948 1917 1930 0 +0.74(+0.04%)
Jun 16, 2015 1909 1936 1903 1929 0 +10.24(+0.53%)
Jun 15, 2015 1919 1929 1903 1919 0 -12.16(-0.63%)
Jun 12, 2015 1936 1946 1924 1931 0 -18.06(-0.93%)
Jun 11, 2015 1947 1960 1935 1949 0 -1.29(-0.07%)
Jun 10, 2015 1927 1963 1921 1951 0 +32.68(+1.70%)
Jun 09, 2015 1920 1929 1901 1918 0 -9.92(-0.51%)
Jun 08, 2015 1945 1955 1925 1928 0 -20.51(-1.05%)
Jun 05, 2015 1939 1953 1922 1948 0 +6.58(+0.34%)
Jun 04, 2015 1950 1968 1934 1942 0 -20.82(-1.06%)
Jun 03, 2015 1956 1971 1944 1963 0 +7.09(+0.36%)
Jun 02, 2015 1945 1965 1933 1956 0 +0.14(+0.01%)
Jun 01, 2015 1958 1968 1934 1955 0 +5.25(+0.27%)
May 29, 2015 1956 1965 1938 1950 0 -5.34(-0.27%)
May 28, 2015 1948 1963 1937 1956 0 +6.81(+0.35%)
May 27, 2015 1932 1954 1923 1949 0 +17.85(+0.92%)
May 26, 2015 1945 1952 1920 1931 0 -20.68(-1.06%)
May 22, 2015 1952 1952 1952 1952 0 -5.65(-0.29%)
May 21, 2015 1962 1972 1947 1957 0 -7.75(-0.39%)
May 20, 2015 1967 1979 1954 1965 0 +1.38(+0.07%)
May 19, 2015 1965 1975 1953 1964 0 +2.99(+0.15%)
May 18, 2015 1938 1968 1933 1961 0 +18.58(+0.96%)
May 15, 2015 1953 1961 1932 1942 0 -7.41(-0.38%)
May 14, 2015 1933 1957 1919 1949 0 +27.37(+1.42%)
May 13, 2015 1924 1941 1909 1922 0 +2.50(+0.13%)
May 12, 2015 1918 1932 1900 1920 0 -8.21(-0.43%)
May 11, 2015 1936 1952 1922 1928 0 -9.32(-0.48%)
May 08, 2015 1926 1955 1918 1937 0 +25.16(+1.32%)
May 07, 2015 1896 1923 1882 1912 0 +9.19(+0.48%)
May 06, 2015 1913 1927 1883 1903 0 -4.88(-0.26%)
May 05, 2015 1925 1938 1896 1908 0 -20.53(-1.06%)
May 04, 2015 1935 1958 1921 1928 0 +27.14(+1.43%)
May 01, 2015 1887 1912 1876 1901 0 +20.96(+1.11%)
Apr 30, 2015 1898 1915 1868 1880 0 -27.03(-1.42%)
Apr 29, 2015 1908 1926 1890 1907 0 -0.72(-0.04%)
Apr 28, 2015 1898 1917 1883 1908 0 +9.37(+0.49%)
Apr 27, 2015 1907 1919 1888 1898 0 -0.04(-0.00%)
Apr 24, 2015 1919 1925 1886 1898 0 -26.60(-1.38%)
Apr 23, 2015 1911 1933 1902 1925 0 +7.89(+0.41%)
Apr 22, 2015 1919 1928 1898 1917 0 -5.93(-0.31%)
Apr 21, 2015 1932 1945 1914 1923 0 -5.78(-0.30%)
Apr 20, 2015 1919 1940 1913 1929 0 +8.41(+0.44%)
Apr 17, 2015 1940 1947 1909 1920 0 -38.40(-1.96%)
Apr 16, 2015 1959 1970 1945 1959 0 -8.38(-0.43%)
Apr 15, 2015 1960 1977 1952 1967 0 +7.85(+0.40%)
Apr 14, 2015 1956 1971 1941 1959 0 +5.47(+0.28%)
Apr 13, 2015 1967 1980 1949 1954 0 -15.21(-0.77%)
Apr 10, 2015 1980 1986 1962 1969 0 -11.08(-0.56%)
Apr 09, 2015 1965 1987 1953 1980 0 +13.08(+0.66%)
Apr 08, 2015 1956 1979 1946 1967 0 +14.49(+0.74%)
Apr 07, 2015 1962 1973 1949 1953 0 -5.32(-0.27%)
Apr 06, 2015 1941 1969 1934 1958 0 +6.46(+0.33%)
Apr 02, 2015 1952 1952 1952 1952 0 +13.11(+0.68%)
Apr 01, 2015 1951 1956 1919 1938 0 -12.00(-0.62%)
Mar 31, 2015 1959 1975 1941 1950 0 -18.89(-0.96%)
Mar 30, 2015 1956 1979 1950 1969 0 +22.46(+1.15%)
Mar 27, 2015 1928 1953 1918 1947 0 +14.70(+0.76%)
Mar 26, 2015 1915 1947 1904 1932 0 +4.65(+0.24%)
Mar 25, 2015 1972 1977 1923 1928 0 -42.91(-2.18%)
Mar 24, 2015 1984 1992 1963 1970 0 -23.01(-1.15%)
Mar 23, 2015 1993 2004 1980 1993 0 +0.80(+0.04%)
Mar 20, 2015 1994 2006 1978 1993 0 +12.04(+0.61%)
Mar 19, 2015 1975 1990 1967 1981 0 +4.01(+0.20%)
Mar 18, 2015 1945 1987 1934 1977 0 +27.70(+1.42%)
Mar 17, 2015 1941 1959 1932 1949 0 -0.28(-0.01%)
Mar 16, 2015 1923 1955 1918 1949 0 +30.56(+1.59%)
Mar 13, 2015 1929 1938 1902 1919 0 -12.81(-0.66%)
Mar 12, 2015 1912 1939 1905 1931 0 +27.39(+1.44%)
Mar 11, 2015 1906 1917 1888 1904 0 -1.36(-0.07%)
Mar 10, 2015 1917 1927 1899 1905 0 -31.93(-1.65%)
Mar 09, 2015 1935 1948 1917 1937 0 +4.20(+0.22%)
Mar 06, 2015 1942 1958 1921 1933 0 -19.55(-1.00%)
Mar 05, 2015 1952 1961 1935 1953 0 +3.85(+0.20%)
Mar 04, 2015 1949 1976 1938 1949 0 -24.79(-1.26%)
Mar 03, 2015 1974 1977 1970 1974 0 -13.75(-0.69%)
Mar 02, 2015 1972 1995 1959 1987 0 +17.63(+0.90%)
Feb 27, 2015 1983 1993 1962 1970 0 -15.58(-0.78%)
Feb 26, 2015 1989 1996 1980 1985 0 -2.51(-0.13%)
Feb 25, 2015 1980 1997 1971 1988 0 +9.45(+0.48%)
Feb 24, 2015 1971 1986 1960 1978 0 +6.41(+0.33%)
Feb 23, 2015 1975 1988 1957 1972 0 -10.28(-0.52%)
Feb 20, 2015 1964 1987 1948 1982 0 +14.39(+0.73%)
Feb 19, 2015 1955 1975 1940 1968 0 +10.38(+0.53%)
Feb 18, 2015 1945 1968 1934 1957 0 +5.19(+0.27%)
Feb 17, 2015 1958 1968 1938 1952 0 -14.83(-0.75%)
Feb 13, 2015 1967 1967 1967 1967 0 +18.02(+0.92%)
Feb 12, 2015 1928 1954 1921 1949 0 +31.02(+1.62%)
Feb 11, 2015 1912 1928 1905 1918 0 +5.87(+0.31%)
Feb 10, 2015 1901 1919 1888 1912 0 +16.84(+0.89%)
Feb 09, 2015 1894 1913 1879 1895 0 -5.94(-0.31%)
Feb 06, 2015 1913 1922 1887 1901 0 -8.73(-0.46%)
Feb 05, 2015 1892 1921 1874 1910 0 +22.16(+1.17%)
Feb 04, 2015 1883 1916 1864 1888 0 +23.46(+1.26%)
Feb 03, 2015 1846 1872 1827 1864 0 +28.14(+1.53%)
Feb 02, 2015 1823 1841 1798 1836 0 +17.39(+0.96%)
Jan 30, 2015 1843 1856 1806 1819 0 -35.24(-1.90%)
Jan 29, 2015 1841 1860 1822 1854 0 +9.81(+0.53%)
Jan 28, 2015 1863 1877 1833 1844 0 -6.24(-0.34%)
Jan 27, 2015 1847 1869 1830 1851 0 -15.94(-0.85%)
Jan 26, 2015 1852 1876 1838 1866 0 +9.13(+0.49%)
Jan 23, 2015 1858 1874 1841 1857 0 -3.88(-0.21%)
Jan 22, 2015 1842 1865 1828 1861 0 +46.47(+2.56%)
Jan 21, 2015 1805 1819 1792 1815 0 +0.19(+0.01%)
Jan 20, 2015 1814 1830 1791 1815 0 +0.62(+0.03%)
Jan 16, 2015 1772 1821 1761 1814 0 +49.90(+2.83%)
Jan 15, 2015 1764 1767 1755 1764 0 -13.31(-0.75%)
Jan 14, 2015 1767 1788 1751 1777 0 -9.48(-0.53%)
Jan 13, 2015 1787 1787 1787 1787 0 +13.45(+0.76%)
Jan 12, 2015 1776 1786 1759 1773 0 +0.02(+0.00%)
Jan 09, 2015 1787 1795 1761 1773 0 -6.27(-0.35%)
Jan 08, 2015 1760 1789 1753 1780 0 +32.09(+1.84%)
Jan 07, 2015 1729 1752 1717 1748 0 +25.07(+1.46%)
Jan 06, 2015 1747 1755 1708 1722 0 -23.39(-1.34%)
Jan 05, 2015 1765 1777 1735 1746 0 -17.84(-1.01%)
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.