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 (%)
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%)
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.