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 (%)
Mar 29, 2019 2341 2355 2329 2347 0 +19.60(+0.84%)
Mar 28, 2019 2318 2334 2305 2327 0 +17.94(+0.78%)
Mar 27, 2019 2307 2322 2284 2309 0 +2.96(+0.13%)
Mar 26, 2019 2293 2314 2280 2306 0 +28.67(+1.26%)
Mar 25, 2019 2275 2286 2258 2278 0 -3.64(-0.16%)
Mar 22, 2019 2311 2317 2277 2281 0 -37.94(-1.64%)
Mar 21, 2019 2287 2328 2283 2319 0 +25.97(+1.13%)
Mar 20, 2019 2304 2314 2280 2293 0 -10.45(-0.45%)
Mar 19, 2019 2310 2319 2291 2304 0 +0.08(+0.00%)
Mar 18, 2019 2321 2331 2287 2304 0 -12.47(-0.54%)
Mar 15, 2019 2294 2328 2282 2316 0 -13.34(-0.57%)
Mar 14, 2019 2333 2342 2315 2329 0 -1.12(-0.05%)
Mar 13, 2019 2341 2357 2322 2330 0 -2.21(-0.09%)
Mar 12, 2019 2336 2352 2320 2333 0 +1.32(+0.06%)
Mar 11, 2019 2304 2335 2294 2331 0 +34.52(+1.50%)
Mar 08, 2019 2289 2307 2272 2297 0 -12.29(-0.53%)
Mar 07, 2019 2322 2334 2297 2309 0 -15.98(-0.69%)
Mar 06, 2019 2330 2349 2316 2325 0 -11.56(-0.49%)
Mar 05, 2019 2344 2352 2329 2337 0 -8.67(-0.37%)
Mar 04, 2019 2366 2373 2321 2345 0 -14.34(-0.61%)
Mar 01, 2019 2350 2370 2334 2360 0 +23.37(+1.00%)
Feb 28, 2019 2337 2351 2327 2336 0 -6.93(-0.30%)
Feb 27, 2019 2340 2353 2326 2343 0 -8.58(-0.36%)
Feb 26, 2019 2350 2364 2340 2352 0 +1.62(+0.07%)
Feb 25, 2019 2369 2378 2344 2350 0 -3.92(-0.17%)
Feb 22, 2019 2336 2358 2329 2354 0 +26.80(+1.15%)
Feb 21, 2019 2325 2344 2308 2327 0 -0.65(-0.03%)
Feb 20, 2019 2339 2344 2313 2328 0 -4.01(-0.17%)
Feb 19, 2019 2323 2341 2311 2332 0 -4.30(-0.18%)
Feb 15, 2019 2334 2350 2317 2336 0 +17.55(+0.76%)
Feb 14, 2019 2326 2341 2310 2319 0 -16.97(-0.73%)
Feb 13, 2019 2338 2353 2325 2336 0 +7.57(+0.33%)
Feb 12, 2019 2322 2337 2308 2328 0 +23.08(+1.00%)
Feb 11, 2019 2312 2324 2294 2305 0 +0.56(+0.02%)
Feb 08, 2019 2276 2313 2264 2305 0 +12.16(+0.53%)
Feb 07, 2019 2283 2312 2255 2292 0 -6.60(-0.29%)
Feb 06, 2019 2264 2316 2247 2299 0 +16.41(+0.72%)
Feb 05, 2019 2279 2295 2267 2283 0 +11.84(+0.52%)
Feb 04, 2019 2243 2276 2232 2271 0 +27.81(+1.24%)
Feb 01, 2019 2230 2257 2221 2243 0 +13.01(+0.58%)
Jan 31, 2019 2223 2251 2206 2230 0 +7.03(+0.32%)
Jan 30, 2019 2196 2240 2176 2223 0 +44.65(+2.05%)
Jan 29, 2019 2196 2205 2167 2178 0 -16.75(-0.76%)
Jan 28, 2019 2188 2204 2169 2195 0 -12.91(-0.58%)
Jan 25, 2019 2200 2218 2181 2208 0 +35.09(+1.61%)
Jan 24, 2019 2155 2183 2143 2173 0 +19.05(+0.88%)
Jan 23, 2019 2147 2169 2119 2154 0 +6.75(+0.31%)
Jan 22, 2019 2158 2170 2128 2147 0 -25.39(-1.17%)
Jan 18, 2019 2153 2180 2135 2172 0 +40.63(+1.91%)
Jan 17, 2019 2104 2145 2100 2132 0 +18.50(+0.88%)
Jan 16, 2019 2106 2125 2088 2113 0 -1.05(-0.05%)
Jan 15, 2019 2089 2127 2084 2114 0 +34.06(+1.64%)
Jan 14, 2019 2073 2094 2065 2080 0 -16.90(-0.81%)
Jan 11, 2019 2089 2105 2077 2097 0 +0.42(+0.02%)
Jan 10, 2019 2068 2100 2061 2097 0 +13.67(+0.66%)
Jan 09, 2019 2088 2097 2063 2083 0 +2.64(+0.13%)
Jan 08, 2019 2075 2092 2045 2080 0 +20.20(+0.98%)
Jan 07, 2019 2056 2082 2039 2060 0 +0.09(+0.00%)
Jan 04, 2019 2021 2067 2010 2060 0 +68.81(+3.46%)
Jan 03, 2019 2025 2041 1987 1991 0 -55.80(-2.73%)
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.