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 30, 2020 2250 2283 2214 2252 0 -13.18(-0.58%)
Apr 29, 2020 2239 2286 2200 2265 0 +74.55(+3.40%)
Apr 28, 2020 2209 2239 2180 2191 0 +9.20(+0.42%)
Apr 27, 2020 2142 2190 2132 2181 0 +58.83(+2.77%)
Apr 24, 2020 2092 2135 2070 2122 0 +36.86(+1.77%)
Apr 23, 2020 2109 2144 2074 2086 0 -18.43(-0.88%)
Apr 22, 2020 2086 2122 2057 2104 0 +63.72(+3.12%)
Apr 21, 2020 2087 2109 2027 2040 0 -87.62(-4.12%)
Apr 20, 2020 2119 2164 2098 2128 0 -32.70(-1.51%)
Apr 17, 2020 2153 2179 2120 2161 0 +65.25(+3.11%)
Apr 16, 2020 2105 2130 2052 2095 0 +4.85(+0.23%)
Apr 15, 2020 2113 2134 2062 2091 0 -78.13(-3.60%)
Apr 14, 2020 2144 2183 2119 2169 0 +58.25(+2.76%)
Apr 13, 2020 2129 2146 2069 2110 0 -47.10(-2.18%)
Apr 09, 2020 2132 2195 2111 2158 0 +52.43(+2.49%)
Apr 08, 2020 2052 2125 2028 2105 0 +63.80(+3.13%)
Apr 07, 2020 2134 2164 2032 2041 0 -21.57(-1.05%)
Apr 06, 2020 1982 2077 1963 2063 0 +168.88(+8.92%)
Apr 03, 2020 1915 1951 1860 1894 0 -36.98(-1.92%)
Apr 02, 2020 1873 1955 1859 1931 0 +32.89(+1.73%)
Apr 01, 2020 1927 1971 1869 1898 0 -115.32(-5.73%)
Mar 31, 2020 2008 2066 1979 2013 0 -22.52(-1.11%)
Mar 30, 2020 1974 2052 1950 2036 0 +77.53(+3.96%)
Mar 27, 2020 1966 2029 1923 1958 0 -88.47(-4.32%)
Mar 26, 2020 1903 2068 1885 2047 0 +156.14(+8.26%)
Mar 25, 2020 1854 1978 1804 1891 0 +34.57(+1.86%)
Mar 24, 2020 1763 1875 1746 1856 0 +173.23(+10.29%)
Mar 23, 2020 1720 1755 1614 1683 0 -56.27(-3.24%)
Mar 20, 2020 1838 1885 1693 1739 0 -71.23(-3.93%)
Mar 19, 2020 1799 1886 1685 1810 0 +2.54(+0.14%)
Mar 18, 2020 1835 1905 1665 1808 0 -152.01(-7.76%)
Mar 17, 2020 1868 1984 1788 1960 0 +125.01(+6.81%)
Mar 16, 2020 1892 1988 1786 1835 0 -308.70(-14.40%)
Mar 13, 2020 2081 2159 1964 2144 0 +140.66(+7.02%)
Mar 12, 2020 2044 2104 1931 2003 0 -186.59(-8.52%)
Mar 11, 2020 2225 2268 2159 2190 0 -98.25(-4.29%)
Mar 10, 2020 2278 2312 2166 2288 0 +83.27(+3.78%)
Mar 09, 2020 2203 2277 2155 2205 0 -143.01(-6.09%)
Mar 06, 2020 2300 2369 2276 2348 0 -42.37(-1.77%)
Mar 05, 2020 2383 2431 2358 2390 0 -60.13(-2.45%)
Mar 04, 2020 2394 2458 2358 2450 0 +99.40(+4.23%)
Mar 03, 2020 2415 2464 2326 2351 0 -77.76(-3.20%)
Mar 02, 2020 2348 2433 2309 2428 0 +84.29(+3.60%)
Feb 28, 2020 2318 2388 2277 2344 0 -40.87(-1.71%)
Feb 27, 2020 2436 2480 2372 2385 0 -94.52(-3.81%)
Feb 26, 2020 2522 2551 2473 2479 0 -23.13(-0.92%)
Feb 25, 2020 2602 2614 2495 2503 0 -92.94(-3.58%)
Feb 24, 2020 2609 2646 2576 2596 0 -73.30(-2.75%)
Feb 21, 2020 2684 2700 2644 2669 0 -25.59(-0.95%)
Feb 20, 2020 2691 2716 2654 2694 0 -0.57(-0.02%)
Feb 19, 2020 2682 2707 2671 2695 0 +13.59(+0.51%)
Feb 18, 2020 2684 2709 2664 2681 0 -5.59(-0.21%)
Feb 14, 2020 2677 2699 2655 2687 0 +4.80(+0.18%)
Feb 13, 2020 2649 2699 2641 2682 0 +24.64(+0.93%)
Feb 12, 2020 2665 2686 2637 2658 0 +1.08(+0.04%)
Feb 11, 2020 2678 2691 2643 2656 0 -10.79(-0.40%)
Feb 10, 2020 2649 2675 2639 2667 0 +6.06(+0.23%)
Feb 07, 2020 2669 2685 2638 2661 0 -16.99(-0.63%)
Feb 06, 2020 2639 2688 2622 2678 0 +57.78(+2.20%)
Feb 05, 2020 2620 2644 2589 2620 0 +34.29(+1.33%)
Feb 04, 2020 2583 2611 2562 2586 0 +36.66(+1.44%)
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.