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 (%)
Jan 14, 2021 2801 2840 2763 2796 0 +2.11(+0.08%)
Jan 13, 2021 2803 2833 2755 2793 0 -22.89(-0.81%)
Dec 23, 2020 2825 2844 2798 2816 0 +12.26(+0.44%)
Dec 22, 2020 2792 2824 2775 2804 0 +5.98(+0.21%)
Dec 21, 2020 2778 2809 2732 2798 0 -25.92(-0.92%)
Dec 18, 2020 2831 2849 2794 2824 0 +7.18(+0.25%)
Dec 17, 2020 2802 2844 2785 2817 0 +42.85(+1.54%)
Dec 16, 2020 2790 2804 2753 2774 0 -9.14(-0.33%)
Dec 15, 2020 2767 2790 2737 2783 0 +38.02(+1.39%)
Dec 14, 2020 2751 2781 2729 2745 0 +4.53(+0.17%)
Dec 11, 2020 2723 2760 2710 2741 0 +10.19(+0.37%)
Dec 10, 2020 2732 2755 2706 2730 0 -17.99(-0.65%)
Dec 09, 2020 2776 2787 2730 2748 0 -27.25(-0.98%)
Dec 08, 2020 2775 2804 2749 2776 0 -4.48(-0.16%)
Dec 07, 2020 2776 2798 2753 2780 0 -8.10(-0.29%)
Dec 04, 2020 2752 2804 2733 2788 0 +44.06(+1.61%)
Dec 03, 2020 2730 2769 2716 2744 0 +11.01(+0.40%)
Dec 02, 2020 2759 2773 2717 2733 0 -24.50(-0.89%)
Dec 01, 2020 2759 2787 2738 2758 0 +12.39(+0.45%)
Nov 30, 2020 2739 2767 2700 2745 0 -4.33(-0.16%)
Nov 27, 2020 2736 2762 2724 2750 0 +11.09(+0.40%)
Nov 25, 2020 2754 2766 2713 2738 0 -7.05(-0.26%)
Nov 24, 2020 2725 2757 2699 2746 0 +43.35(+1.60%)
Nov 23, 2020 2697 2725 2670 2702 0 +18.83(+0.70%)
Nov 20, 2020 2688 2710 2667 2683 0 -8.25(-0.31%)
Nov 19, 2020 2659 2704 2637 2692 0 +35.20(+1.33%)
Nov 18, 2020 2696 2709 2649 2656 0 -42.99(-1.59%)
Nov 17, 2020 2686 2713 2666 2699 0 -12.17(-0.45%)
Nov 16, 2020 2700 2734 2666 2712 0 +41.08(+1.54%)
Nov 13, 2020 2650 2683 2633 2670 0 +45.32(+1.73%)
Nov 12, 2020 2654 2669 2605 2625 0 -38.09(-1.43%)
Nov 11, 2020 2658 2693 2627 2663 0 +35.83(+1.36%)
Nov 10, 2020 2615 2662 2584 2627 0 +1.20(+0.05%)
Nov 09, 2020 2674 2744 2616 2626 0 +41.68(+1.61%)
Nov 06, 2020 2570 2598 2546 2585 0 +29.84(+1.17%)
Nov 05, 2020 2575 2608 2530 2555 0 +9.14(+0.36%)
Nov 04, 2020 2562 2589 2517 2546 0 +21.58(+0.85%)
Nov 03, 2020 2497 2546 2486 2524 0 +56.27(+2.28%)
Nov 02, 2020 2465 2497 2434 2468 0 +21.20(+0.87%)
Oct 30, 2020 2429 2468 2404 2447 0 -2.88(-0.12%)
Oct 29, 2020 2451 2509 2400 2449 0 +20.52(+0.84%)
Oct 28, 2020 2460 2496 2413 2429 0 +2.74(+0.11%)
Oct 27, 2020 2440 2461 2411 2426 0 -9.25(-0.38%)
Oct 26, 2020 2461 2467 2407 2435 0 -53.99(-2.17%)
Oct 23, 2020 2489 2505 2466 2489 0 +11.42(+0.46%)
Oct 22, 2020 2459 2490 2435 2478 0 +22.63(+0.92%)
Oct 21, 2020 2459 2485 2444 2455 0 -4.99(-0.20%)
Oct 20, 2020 2457 2484 2440 2460 0 +21.72(+0.89%)
Oct 19, 2020 2485 2501 2432 2439 0 -45.73(-1.84%)
Oct 16, 2020 2494 2517 2474 2484 0 +0.83(+0.03%)
Oct 15, 2020 2462 2491 2446 2484 0 -10.92(-0.44%)
Oct 14, 2020 2510 2532 2478 2494 0 -18.39(-0.73%)
Oct 13, 2020 2552 2565 2500 2513 0 -33.14(-1.30%)
Oct 12, 2020 2546 2566 2519 2546 0 +24.89(+0.99%)
Oct 09, 2020 2509 2538 2489 2521 0 +34.07(+1.37%)
Oct 08, 2020 2477 2507 2460 2487 0 +37.48(+1.53%)
Oct 07, 2020 2433 2467 2416 2450 0 +40.78(+1.69%)
Oct 06, 2020 2416 2466 2388 2409 0 +1.08(+0.04%)
Oct 05, 2020 2392 2428 2375 2408 0 +43.55(+1.84%)
Oct 02, 2020 2339 2386 2327 2364 0 -15.69(-0.66%)
Oct 01, 2020 2409 2425 2361 2380 0 -2.72(-0.11%)
Sep 30, 2020 2377 2411 2361 2383 0 +13.60(+0.57%)
Sep 29, 2020 2372 2394 2353 2369 0 -2.58(-0.11%)
Sep 28, 2020 2365 2387 2350 2371 0 +38.09(+1.63%)
Sep 25, 2020 2274 2341 2264 2333 0 +54.33(+2.38%)
Sep 24, 2020 2259 2300 2237 2279 0 +2.07(+0.09%)
Sep 23, 2020 2328 2344 2268 2277 0 -54.30(-2.33%)
Sep 22, 2020 2312 2341 2284 2331 0 +28.47(+1.24%)
Sep 21, 2020 2312 2330 2268 2303 0 -47.70(-2.03%)
Sep 18, 2020 2387 2400 2327 2351 0 -32.11(-1.35%)
Sep 17, 2020 2328 2396 2312 2383 0 +2.63(+0.11%)
Sep 16, 2020 2388 2423 2361 2380 0 +11.99(+0.51%)
Sep 15, 2020 2352 2389 2339 2368 0 +26.90(+1.15%)
Sep 14, 2020 2317 2357 2305 2341 0 +49.67(+2.17%)
Sep 11, 2020 2296 2322 2262 2291 0 +23.07(+1.02%)
Sep 10, 2020 2321 2346 2258 2268 0 -53.10(-2.29%)
Sep 09, 2020 2312 2341 2283 2321 0 +32.56(+1.42%)
Sep 08, 2020 2304 2333 2269 2289 0 -54.88(-2.34%)
Sep 04, 2020 2372 2398 2313 2344 0 -25.93(-1.09%)
Sep 03, 2020 2438 2449 2342 2370 0 -67.44(-2.77%)
Sep 02, 2020 2385 2449 2368 2437 0 +61.13(+2.57%)
Sep 01, 2020 2365 2386 2346 2376 0 +5.17(+0.22%)
Aug 31, 2020 2389 2402 2356 2371 0 -25.89(-1.08%)
Aug 28, 2020 2388 2402 2367 2397 0 +14.31(+0.60%)
Aug 27, 2020 2398 2410 2365 2382 0 +5.25(+0.22%)
Aug 26, 2020 2378 2402 2352 2377 0 +3.99(+0.17%)
Aug 25, 2020 2372 2395 2351 2373 0 +5.00(+0.21%)
Aug 24, 2020 2345 2381 2323 2368 0 +37.95(+1.63%)
Aug 21, 2020 2345 2352 2311 2330 0 -18.30(-0.78%)
Aug 20, 2020 2345 2371 2328 2349 0 -17.79(-0.75%)
Aug 19, 2020 2394 2410 2354 2366 0 -38.40(-1.60%)
Aug 18, 2020 2411 2425 2387 2405 0 -1.63(-0.07%)
Aug 17, 2020 2392 2424 2384 2406 0 +23.31(+0.98%)
Aug 14, 2020 2378 2400 2358 2383 0 +0.18(+0.01%)
Aug 13, 2020 2365 2402 2360 2383 0 +10.04(+0.42%)
Aug 12, 2020 2371 2398 2357 2373 0 +15.63(+0.66%)
Aug 11, 2020 2372 2396 2338 2357 0 -12.38(-0.52%)
Aug 10, 2020 2383 2399 2346 2370 0 -16.16(-0.68%)
Aug 07, 2020 2368 2404 2350 2386 0 +10.87(+0.46%)
Aug 06, 2020 2353 2391 2333 2375 0 +31.36(+1.34%)
Aug 05, 2020 2371 2390 2333 2344 0 -23.74(-1.00%)
Aug 04, 2020 2348 2383 2329 2367 0 +7.40(+0.31%)
Aug 03, 2020 2336 2370 2319 2360 0 +17.25(+0.74%)
Jul 31, 2020 2345 2363 2293 2343 0 -1.40(-0.06%)
Jul 30, 2020 2340 2366 2300 2344 0 +12.85(+0.55%)
Jul 29, 2020 2308 2363 2274 2331 0 -5.06(-0.22%)
Jul 28, 2020 2347 2370 2323 2336 0 -12.86(-0.55%)
Jul 27, 2020 2323 2361 2308 2349 0 +24.13(+1.04%)
Jul 24, 2020 2345 2355 2307 2325 0 -19.41(-0.83%)
Jul 23, 2020 2354 2381 2331 2344 0 -7.55(-0.32%)
Jul 22, 2020 2344 2363 2329 2352 0 +12.90(+0.55%)
Jul 21, 2020 2359 2380 2328 2339 0 -4.19(-0.18%)
Jul 20, 2020 2329 2358 2312 2343 0 +13.84(+0.59%)
Jul 17, 2020 2315 2342 2294 2329 0 +28.35(+1.23%)
Jul 16, 2020 2309 2323 2282 2301 0 -11.12(-0.48%)
Jul 15, 2020 2281 2334 2269 2312 0 +67.06(+2.99%)
Jul 14, 2020 2230 2254 2190 2245 0 +12.77(+0.57%)
Jul 13, 2020 2264 2292 2225 2232 0 -16.67(-0.74%)
Jul 10, 2020 2227 2258 2211 2249 0 +18.40(+0.82%)
Jul 09, 2020 2255 2262 2203 2231 0 -26.97(-1.19%)
Jul 08, 2020 2253 2272 2232 2258 0 +12.08(+0.54%)
Jul 07, 2020 2274 2299 2237 2245 0 -40.19(-1.76%)
Jul 06, 2020 2317 2326 2276 2286 0 +0.90(+0.04%)
Jul 02, 2020 2305 2326 2275 2285 0 +7.88(+0.35%)
Jul 01, 2020 2280 2301 2257 2277 0 +0.65(+0.03%)
Jun 30, 2020 2251 2292 2237 2276 0 +30.09(+1.34%)
Jun 29, 2020 2232 2257 2198 2246 0 +31.25(+1.41%)
Jun 26, 2020 2244 2254 2196 2215 0 -29.29(-1.31%)
Jun 25, 2020 2201 2248 2185 2244 0 +41.32(+1.88%)
Jun 24, 2020 2258 2269 2194 2203 0 -73.57(-3.23%)
Jun 23, 2020 2288 2304 2259 2276 0 +10.65(+0.47%)
Jun 22, 2020 2247 2283 2227 2266 0 +12.22(+0.54%)
Jun 19, 2020 2325 2336 2240 2254 0 -37.71(-1.65%)
Jun 18, 2020 2274 2302 2252 2291 0 +2.38(+0.10%)
Jun 17, 2020 2305 2322 2271 2289 0 -9.90(-0.43%)
Jun 16, 2020 2313 2335 2262 2299 0 +49.39(+2.20%)
Jun 15, 2020 2179 2267 2167 2249 0 +14.64(+0.66%)
Jun 12, 2020 2252 2283 2184 2235 0 +34.05(+1.55%)
Jun 11, 2020 2312 2325 2194 2201 0 -159.11(-6.74%)
Jun 10, 2020 2382 2400 2329 2360 0 -11.83(-0.50%)
Jun 09, 2020 2394 2407 2352 2372 0 -34.67(-1.44%)
Jun 08, 2020 2393 2426 2366 2406 0 +11.78(+0.49%)
Jun 05, 2020 2353 2425 2329 2395 0 +91.50(+3.97%)
Jun 04, 2020 2307 2334 2280 2303 0 -21.29(-0.92%)
Jun 03, 2020 2303 2339 2282 2324 0 +37.69(+1.65%)
Jun 02, 2020 2274 2298 2249 2287 0 +23.93(+1.06%)
Jun 01, 2020 2254 2284 2237 2263 0 +5.84(+0.26%)
May 29, 2020 2246 2270 2202 2257 0 +18.46(+0.82%)
May 28, 2020 2263 2283 2221 2238 0 -12.26(-0.54%)
May 27, 2020 2230 2270 2186 2251 0 +51.37(+2.34%)
May 26, 2020 2208 2234 2177 2199 0 +41.30(+1.91%)
May 22, 2020 2144 2172 2119 2158 0 +11.67(+0.54%)
May 21, 2020 2164 2177 2132 2146 0 -20.44(-0.94%)
May 20, 2020 2157 2190 2144 2167 0 +38.79(+1.82%)
May 19, 2020 2166 2192 2120 2128 0 -43.59(-2.01%)
May 18, 2020 2150 2196 2133 2172 0 +61.25(+2.90%)
May 15, 2020 2087 2118 2058 2110 0 +4.89(+0.23%)
May 14, 2020 2081 2111 2028 2105 0 +14.84(+0.71%)
May 13, 2020 2176 2188 2063 2091 0 -94.22(-4.31%)
May 12, 2020 2240 2256 2180 2185 0 -52.66(-2.35%)
May 11, 2020 2242 2268 2211 2237 0 -27.44(-1.21%)
May 08, 2020 2282 2318 2221 2265 0 -30.99(-1.35%)
May 07, 2020 2279 2322 2263 2296 0 +44.07(+1.96%)
May 06, 2020 2239 2290 2220 2252 0 +6.99(+0.31%)
May 05, 2020 2225 2275 2210 2245 0 +37.70(+1.71%)
May 04, 2020 2162 2216 2142 2207 0 +29.30(+1.35%)
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.