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 (%)
Dec 31, 2014 1771 1771 1771 1771 0 -17.19(-0.96%)
Dec 30, 2014 1798 1807 1781 1788 0 -15.27(-0.85%)
Dec 29, 2014 1809 1819 1796 1803 0 -9.73(-0.54%)
Dec 26, 2014 1821 1829 1807 1813 0 -2.87(-0.16%)
Dec 24, 2014 1816 1816 1816 1816 0 -0.32(-0.02%)
Dec 23, 2014 1824 1836 1808 1816 0 +0.31(+0.02%)
Dec 22, 2014 1799 1820 1795 1816 0 +19.63(+1.09%)
Dec 19, 2014 1801 1822 1786 1796 0 -6.22(-0.35%)
Dec 18, 2014 1779 1808 1766 1802 0 +46.11(+2.63%)
Dec 17, 2014 1734 1763 1721 1756 0 +22.52(+1.30%)
Dec 16, 2014 1734 1763 1733 1734 0 +1.25(+0.07%)
Dec 15, 2014 1736 1752 1716 1733 0 +1.86(+0.11%)
Dec 12, 2014 1750 1770 1726 1731 0 -40.14(-2.27%)
Dec 11, 2014 1779 1799 1763 1771 0 +5.57(+0.32%)
Dec 10, 2014 1794 1804 1761 1765 0 -36.82(-2.04%)
Dec 09, 2014 1789 1809 1774 1802 0 -6.69(-0.37%)
Dec 08, 2014 1820 1835 1797 1809 0 -22.37(-1.22%)
Dec 05, 2014 1831 1840 1813 1831 0 -1.79(-0.10%)
Dec 04, 2014 1842 1852 1823 1833 0 -10.29(-0.56%)
Dec 03, 2014 1834 1849 1822 1843 0 +7.43(+0.40%)
Dec 02, 2014 1835 1846 1821 1836 0 +5.09(+0.28%)
Dec 01, 2014 1826 1846 1813 1831 0 -1.35(-0.07%)
Nov 28, 2014 1836 1852 1821 1832 0 +2.99(+0.16%)
Nov 26, 2014 1829 1829 1829 1829 0 +7.74(+0.42%)
Nov 25, 2014 1824 1836 1815 1821 0 -1.86(-0.10%)
Nov 24, 2014 1812 1829 1801 1823 0 +15.00(+0.83%)
Nov 21, 2014 1813 1824 1791 1808 0 +14.79(+0.82%)
Nov 20, 2014 1794 1805 1780 1793 0 -4.99(-0.28%)
Nov 19, 2014 1809 1815 1787 1798 0 -13.01(-0.72%)
Nov 18, 2014 1816 1828 1804 1811 0 -2.34(-0.13%)
Nov 17, 2014 1816 1831 1806 1814 0 -5.94(-0.33%)
Nov 14, 2014 1816 1832 1802 1820 0 +4.62(+0.25%)
Nov 13, 2014 1819 1831 1804 1815 0 +0.46(+0.03%)
Nov 12, 2014 1804 1823 1800 1815 0 +5.60(+0.31%)
Nov 11, 2014 1815 1824 1801 1809 0 -10.24(-0.56%)
Nov 10, 2014 1809 1829 1799 1819 0 +4.20(+0.23%)
Nov 07, 2014 1812 1826 1793 1815 0 +4.84(+0.27%)
Nov 06, 2014 1807 1824 1792 1810 0 +7.85(+0.44%)
Nov 05, 2014 1788 1814 1772 1802 0 +33.60(+1.90%)
Nov 04, 2014 1768 1784 1755 1769 0 +1.98(+0.11%)
Nov 03, 2014 1761 1782 1753 1767 0 +14.54(+0.83%)
Oct 31, 2014 1742 1763 1726 1752 0 +35.26(+2.05%)
Oct 30, 2014 1690 1731 1681 1717 0 +23.23(+1.37%)
Oct 28, 2014 1668 1697 1658 1694 0 +30.32(+1.82%)
Oct 27, 2014 1652 1671 1652 1663 0 +6.27(+0.38%)
Oct 24, 2014 1642 1666 1629 1657 0 +17.19(+1.05%)
Oct 23, 2014 1645 1659 1629 1640 0 -9.95(-0.60%)
Oct 21, 2014 1622 1655 1612 1650 0 +35.52(+2.20%)
Oct 20, 2014 1605 1623 1595 1614 0 +0.71(+0.04%)
Oct 17, 2014 1619 1631 1590 1614 0 +10.89(+0.68%)
Oct 16, 2014 1585 1617 1576 1603 0 -7.32(-0.45%)
Oct 15, 2014 1597 1621 1567 1610 0 -6.18(-0.38%)
Oct 14, 2014 1610 1635 1597 1616 0 +11.81(+0.74%)
Oct 13, 2014 1604 1629 1591 1604 0 +1.82(+0.11%)
Oct 10, 2014 1622 1640 1598 1603 0 -20.94(-1.29%)
Oct 09, 2014 1648 1658 1620 1624 0 -29.56(-1.79%)
Oct 08, 2014 1621 1658 1614 1653 0 +27.61(+1.70%)
Oct 07, 2014 1641 1650 1624 1626 0 -19.06(-1.16%)
Oct 06, 2014 1658 1663 1635 1645 0 -6.43(-0.39%)
Oct 03, 2014 1640 1660 1632 1651 0 +24.61(+1.51%)
Oct 02, 2014 1625 1641 1609 1626 0 +1.85(+0.11%)
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.