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 (%)
May 24, 2011 1573 1599 1571 1584 0 +1.40(+0.09%)
May 23, 2011 1565 1596 1561 1582 0 -32.60(-2.02%)
May 20, 2011 1612 1629 1600 1615 0 +0.67(+0.04%)
May 19, 2011 1608 1632 1601 1614 0 +0.12(+0.01%)
May 18, 2011 1587 1627 1586 1614 0 +18.85(+1.18%)
May 17, 2011 1575 1604 1572 1595 0 -0.40(-0.03%)
May 16, 2011 1611 1626 1586 1596 0 -26.34(-1.62%)
May 13, 2011 1640 1647 1616 1622 0 -16.64(-1.02%)
May 12, 2011 1609 1645 1601 1639 0 +22.08(+1.37%)
May 11, 2011 1635 1645 1603 1617 0 -20.61(-1.26%)
May 10, 2011 1617 1647 1607 1637 0 +30.62(+1.91%)
May 09, 2011 1595 1618 1586 1607 0 +7.89(+0.49%)
May 06, 2011 1604 1627 1587 1599 0 +13.97(+0.88%)
May 05, 2011 1585 1610 1568 1585 0 -12.15(-0.76%)
May 04, 2011 1614 1627 1581 1597 0 -21.44(-1.32%)
May 03, 2011 1630 1642 1592 1618 0 -30.00(-1.82%)
May 02, 2011 1649 1666 1642 1648 0 -4.76(-0.29%)
Apr 29, 2011 1642 1667 1629 1653 0 +10.45(+0.64%)
Apr 28, 2011 1658 1669 1630 1643 0 -18.08(-1.09%)
Apr 27, 2011 1666 1680 1630 1661 0 -7.54(-0.45%)
Apr 26, 2011 1667 1681 1650 1668 0 +3.95(+0.24%)
Apr 25, 2011 1665 1677 1648 1664 0 -0.35(-0.02%)
Apr 21, 2011 1664 1677 1648 1665 0 +8.58(+0.52%)
Apr 20, 2011 1637 1662 1630 1656 0 +42.88(+2.66%)
Apr 19, 2011 1615 1625 1595 1613 0 +6.11(+0.38%)
Apr 18, 2011 1607 1620 1589 1607 0 -18.77(-1.15%)
Apr 15, 2011 1626 1640 1599 1626 0 -23.21(-1.41%)
Apr 14, 2011 1638 1656 1625 1649 0 +3.68(+0.22%)
Apr 13, 2011 1645 1664 1626 1645 0 +11.86(+0.73%)
Apr 12, 2011 1642 1657 1622 1634 0 -16.42(-1.00%)
Apr 11, 2011 1656 1669 1640 1650 0 -3.43(-0.21%)
Apr 08, 2011 1669 1673 1642 1653 0 -8.56(-0.52%)
Apr 07, 2011 1663 1682 1648 1662 0 -4.46(-0.27%)
Apr 06, 2011 1673 1687 1646 1666 0 -1.67(-0.10%)
Apr 05, 2011 1657 1681 1647 1668 0 +2.69(+0.16%)
Apr 04, 2011 1666 1680 1655 1665 0 +2.65(+0.16%)
Apr 01, 2011 1657 1675 1642 1663 0 +16.77(+1.02%)
Mar 31, 2011 1638 1656 1628 1646 0 +7.36(+0.45%)
Mar 30, 2011 1623 1646 1612 1639 0 +16.10(+0.99%)
Mar 29, 2011 1603 1630 1593 1622 0 +17.00(+1.06%)
Mar 28, 2011 1614 1629 1596 1606 0 -5.47(-0.34%)
Mar 25, 2011 1616 1633 1602 1611 0 +6.70(+0.42%)
Mar 24, 2011 1587 1614 1573 1604 0 +24.26(+1.54%)
Mar 23, 2011 1566 1587 1551 1580 0 +10.44(+0.67%)
Mar 22, 2011 1567 1581 1553 1570 0 +1.79(+0.11%)
Mar 21, 2011 1562 1578 1547 1568 0 +36.28(+2.37%)
Mar 18, 2011 1536 1550 1519 1532 0 +12.39(+0.82%)
Mar 17, 2011 1536 1545 1505 1519 0 +3.00(+0.20%)
Mar 16, 2011 1523 1540 1500 1516 0 -11.67(-0.76%)
Mar 15, 2011 1511 1557 1499 1528 0 -33.38(-2.14%)
Mar 14, 2011 1558 1576 1544 1561 0 -6.61(-0.42%)
Mar 11, 2011 1550 1577 1538 1568 0 +10.62(+0.68%)
Mar 10, 2011 1572 1581 1544 1557 0 -35.55(-2.23%)
Mar 09, 2011 1585 1605 1569 1593 0 +3.41(+0.21%)
Mar 08, 2011 1564 1601 1556 1589 0 +28.93(+1.85%)
Mar 07, 2011 1596 1603 1549 1560 0 -20.59(-1.30%)
Mar 04, 2011 1591 1600 1563 1581 0 -13.43(-0.84%)
Mar 03, 2011 1575 1604 1560 1594 0 +44.44(+2.87%)
Mar 02, 2011 1550 1583 1531 1550 0 +1.97(+0.13%)
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.