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, 2014 1612 1655 1610 1649 0 +19.60(+1.20%)
Apr 29, 2014 1628 1647 1610 1630 0 +7.55(+0.47%)
Apr 28, 2014 1634 1649 1602 1622 0 -2.89(-0.18%)
Apr 25, 2014 1643 1652 1619 1625 0 -22.03(-1.34%)
Apr 24, 2014 1665 1671 1635 1647 0 +0.94(+0.06%)
Apr 23, 2014 1662 1670 1639 1646 0 -20.41(-1.22%)
Apr 22, 2014 1670 1690 1652 1667 0 -6.45(-0.39%)
Apr 21, 2014 1672 1688 1659 1673 0 -14.33(-0.85%)
Apr 17, 2014 1687 1687 1687 0 +4.85(+0.29%)
Apr 16, 2014 1668 1689 1652 1683 0 +20.84(+1.25%)
Apr 15, 2014 1651 1672 1629 1662 0 +18.59(+1.13%)
Apr 14, 2014 1642 1656 1622 1643 0 +14.50(+0.89%)
Apr 11, 2014 1640 1664 1622 1629 0 -19.70(-1.20%)
Apr 10, 2014 1702 1706 1644 1648 0 -42.93(-2.54%)
Apr 09, 2014 1670 1697 1665 1691 0 +18.37(+1.10%)
Apr 08, 2014 1666 1686 1652 1673 0 +7.94(+0.48%)
Apr 07, 2014 1677 1692 1651 1665 0 -18.29(-1.09%)
Apr 04, 2014 1726 1731 1677 1683 0 -32.99(-1.92%)
Apr 03, 2014 1735 1747 1706 1716 0 -37.40(-2.13%)
Apr 02, 2014 1756 1772 1740 1754 0 +4.98(+0.28%)
Apr 01, 2014 1725 1753 1718 1749 0 +27.91(+1.62%)
Mar 31, 2014 1702 1731 1696 1721 0 +24.86(+1.47%)
Mar 28, 2014 1693 1718 1680 1696 0 +17.82(+1.06%)
Mar 27, 2014 1685 1699 1661 1678 0 -11.23(-0.66%)
Mar 26, 2014 1711 1722 1684 1689 0 -12.41(-0.73%)
Mar 25, 2014 1707 1727 1689 1702 0 -1.07(-0.06%)
Mar 24, 2014 1726 1734 1685 1703 0 -18.84(-1.09%)
Mar 21, 2014 1754 1762 1716 1722 0 -15.01(-0.86%)
Mar 20, 2014 1730 1744 1717 1737 0 +4.60(+0.27%)
Mar 19, 2014 1756 1761 1720 1732 0 -22.74(-1.30%)
Mar 18, 2014 1739 1761 1734 1755 0 +16.33(+0.94%)
Mar 17, 2014 1726 1751 1719 1738 0 +21.85(+1.27%)
Mar 14, 2014 1718 1739 1703 1717 0 -2.32(-0.13%)
Mar 13, 2014 1752 1759 1710 1719 0 -29.64(-1.70%)
Mar 12, 2014 1746 1765 1726 1749 0 -27.30(-1.54%)
Mar 11, 2014 1791 1801 1766 1776 0 -12.87(-0.72%)
Mar 10, 2014 1793 1806 1775 1789 0 -176.57(-8.98%)
Mar 07, 2014 1979 1985 1950 1965 0 -11.24(-0.57%)
Mar 06, 2014 1971 1991 1960 1977 0 +5.52(+0.28%)
Mar 05, 2014 1973 1984 1954 1971 0 -7.27(-0.37%)
Mar 04, 2014 1953 1986 1948 1978 0 +45.89(+2.37%)
Mar 03, 2014 1929 1944 1906 1932 0 -19.52(-1.00%)
Feb 28, 2014 1968 1981 1935 1952 0 -12.59(-0.64%)
Feb 27, 2014 1955 1973 1942 1965 0 +8.10(+0.41%)
Feb 26, 2014 1946 1973 1930 1956 0 +18.85(+0.97%)
Feb 25, 2014 1940 1952 1924 1938 0 -2.47(-0.13%)
Feb 24, 2014 1917 1958 1914 1940 0 +22.99(+1.20%)
Feb 21, 2014 1908 1932 1900 1917 0 +10.89(+0.57%)
Feb 20, 2014 1896 1915 1882 1906 0 +11.40(+0.60%)
Feb 19, 2014 1890 1916 1884 1895 0 -3.39(-0.18%)
Feb 18, 2014 1890 1908 1879 1898 0 +9.53(+0.50%)
Feb 14, 2014 1889 1889 1889 0 +2.11(+0.11%)
Feb 13, 2014 1845 1891 1843 1887 0 +25.10(+1.35%)
Feb 12, 2014 1860 1875 1847 1861 0 +7.55(+0.41%)
Feb 11, 2014 1843 1866 1829 1854 0 +12.02(+0.65%)
Feb 10, 2014 1846 1858 1822 1842 0 -5.59(-0.30%)
Feb 07, 2014 1827 1855 1820 1847 0 +22.22(+1.22%)
Feb 06, 2014 1809 1839 1799 1825 0 +15.91(+0.88%)
Feb 05, 2014 1818 1839 1776 1809 0 -25.66(-1.40%)
Feb 04, 2014 1833 1861 1794 1835 0 +21.55(+1.19%)
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.