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 (%)
Apr 28, 2017 2162 2172 2140 2156 0 -2.36(-0.11%)
Apr 27, 2017 2159 2174 2146 2159 0 +6.71(+0.31%)
Apr 26, 2017 2143 2164 2134 2152 0 +6.24(+0.29%)
Apr 25, 2017 2149 2163 2133 2146 0 +7.14(+0.33%)
Apr 24, 2017 2136 2146 2124 2139 0 +25.44(+1.20%)
Apr 21, 2017 2114 2126 2103 2113 0 -5.05(-0.24%)
Apr 20, 2017 2111 2127 2102 2118 0 +11.64(+0.55%)
Apr 19, 2017 2106 2120 2099 2107 0 +6.41(+0.31%)
Apr 18, 2017 2098 2113 2079 2100 0 -4.21(-0.20%)
Apr 17, 2017 2097 2113 2091 2104 0 +15.44(+0.74%)
Apr 13, 2017 2103 2114 2085 2089 0 -16.90(-0.80%)
Apr 12, 2017 2111 2118 2096 2106 0 -9.00(-0.43%)
Apr 11, 2017 2110 2125 2096 2115 0 +1.85(+0.09%)
Apr 10, 2017 2108 2125 2100 2113 0 +1.45(+0.07%)
Apr 07, 2017 2108 2121 2098 2112 0 +5.86(+0.28%)
Apr 06, 2017 2108 2117 2093 2106 0 -1.15(-0.05%)
Apr 05, 2017 2109 2133 2096 2107 0 +4.50(+0.21%)
Apr 04, 2017 2102 2115 2089 2102 0 -3.59(-0.17%)
Apr 03, 2017 2127 2139 2097 2106 0 -28.48(-1.33%)
Mar 31, 2017 2134 2150 2125 2134 0 -1.11(-0.05%)
Mar 30, 2017 2132 2144 2125 2136 0 +3.62(+0.17%)
Mar 29, 2017 2132 2142 2116 2132 0 -4.43(-0.21%)
Mar 28, 2017 2127 2147 2117 2136 0 +5.86(+0.28%)
Mar 27, 2017 2117 2137 2110 2131 0 -1.52(-0.07%)
Mar 24, 2017 2141 2150 2125 2132 0 -2.37(-0.11%)
Mar 23, 2017 2136 2149 2120 2134 0 -1.63(-0.08%)
Mar 22, 2017 2116 2143 2109 2136 0 +12.76(+0.60%)
Mar 21, 2017 2151 2160 2118 2123 0 -19.53(-0.91%)
Mar 20, 2017 2147 2160 2131 2143 0 -5.12(-0.24%)
Mar 17, 2017 2158 2170 2132 2148 0 -5.40(-0.25%)
Mar 16, 2017 2152 2168 2136 2153 0 +10.07(+0.47%)
Mar 15, 2017 2146 2155 2124 2143 0 +2.95(+0.14%)
Mar 14, 2017 2147 2155 2129 2140 0 -5.61(-0.26%)
Mar 13, 2017 2135 2154 2127 2146 0 +9.72(+0.46%)
Mar 10, 2017 2129 2148 2118 2136 0 +20.59(+0.97%)
Mar 09, 2017 2121 2130 2103 2116 0 -5.70(-0.27%)
Mar 08, 2017 2122 2136 2109 2121 0 -3.02(-0.14%)
Mar 07, 2017 2134 2146 2116 2124 0 -10.13(-0.47%)
Mar 06, 2017 2133 2146 2117 2134 0 -10.68(-0.50%)
Mar 03, 2017 2142 2155 2130 2145 0 +1.76(+0.08%)
Mar 02, 2017 2142 2156 2129 2143 0 -7.13(-0.33%)
Mar 01, 2017 2133 2157 2122 2151 0 +33.83(+1.60%)
Feb 28, 2017 2124 2132 2109 2117 0 -11.59(-0.54%)
Feb 27, 2017 2128 2138 2114 2128 0 -2.12(-0.10%)
Feb 24, 2017 2103 2132 2096 2130 0 +20.34(+0.96%)
Feb 23, 2017 2108 2122 2090 2110 0 +12.12(+0.58%)
Feb 22, 2017 2080 2106 2069 2098 0 +11.88(+0.57%)
Feb 21, 2017 2071 2092 2061 2086 0 +7.31(+0.35%)
Feb 17, 2017 2079 2079 2079 2079 0 -2.38(-0.11%)
Feb 16, 2017 2078 2087 2066 2081 0 +5.74(+0.28%)
Feb 15, 2017 2054 2081 2047 2075 0 +13.19(+0.64%)
Feb 14, 2017 2050 2068 2045 2062 0 +4.90(+0.24%)
Feb 13, 2017 2053 2066 2047 2057 0 +13.69(+0.67%)
Feb 10, 2017 2048 2060 2033 2044 0 -2.77(-0.14%)
Feb 09, 2017 2018 2060 2005 2046 0 +39.14(+1.95%)
Feb 08, 2017 2008 2025 1982 2007 0 +22.19(+1.12%)
Feb 07, 2017 1980 1997 1967 1985 0 +5.91(+0.30%)
Feb 06, 2017 1988 1995 1967 1979 0 -4.08(-0.21%)
Feb 03, 2017 1979 1992 1955 1983 0 +19.54(+1.00%)
Feb 02, 2017 1960 1989 1942 1964 0 -0.19(-0.01%)
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.