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 31, 2020 2551 2559 2495 2508 0 -52.89(-2.07%)
Jan 30, 2020 2511 2565 2494 2560 0 +26.01(+1.03%)
Jan 29, 2020 2545 2569 2528 2534 0 -42.32(-1.64%)
Jan 28, 2020 2552 2588 2543 2577 0 +31.41(+1.23%)
Jan 27, 2020 2538 2561 2523 2545 0 -26.97(-1.05%)
Jan 24, 2020 2597 2605 2558 2572 0 -14.02(-0.54%)
Jan 23, 2020 2579 2594 2563 2586 0 +3.37(+0.13%)
Jan 22, 2020 2585 2606 2568 2583 0 +17.08(+0.67%)
Jan 21, 2020 2557 2586 2549 2566 0 -7.76(-0.30%)
Jan 17, 2020 2569 2580 2553 2574 0 +17.49(+0.68%)
Jan 16, 2020 2541 2561 2529 2556 0 +30.63(+1.21%)
Jan 15, 2020 2511 2545 2506 2526 0 +16.52(+0.66%)
Jan 14, 2020 2514 2526 2492 2509 0 -9.93(-0.39%)
Jan 13, 2020 2498 2523 2492 2519 0 +24.21(+0.97%)
Jan 10, 2020 2516 2520 2486 2495 0 -11.68(-0.47%)
Jan 09, 2020 2502 2520 2489 2506 0 +18.83(+0.76%)
Jan 08, 2020 2478 2501 2469 2488 0 +15.97(+0.65%)
Jan 07, 2020 2483 2492 2461 2472 0 -19.27(-0.77%)
Jan 06, 2020 2474 2498 2460 2491 0 +2.70(+0.11%)
Jan 03, 2020 2468 2497 2460 2488 0 -3.62(-0.15%)
Jan 02, 2020 2501 2510 2474 2492 0 +4.52(+0.18%)
Dec 31, 2019 2472 2492 2468 2487 0 +8.91(+0.36%)
Dec 30, 2019 2493 2498 2466 2478 0 -17.76(-0.71%)
Dec 27, 2019 2497 2507 2480 2496 0 +4.34(+0.17%)
Dec 26, 2019 2496 2504 2478 2492 0 -1.99(-0.08%)
Dec 24, 2019 2496 2502 2482 2494 0 -3.40(-0.14%)
Dec 23, 2019 2511 2518 2488 2497 0 -12.61(-0.50%)
Dec 20, 2019 2499 2517 2472 2510 0 +24.55(+0.99%)
Dec 19, 2019 2471 2496 2460 2485 0 +13.88(+0.56%)
Dec 18, 2019 2475 2495 2458 2471 0 -2.19(-0.09%)
Dec 17, 2019 2474 2488 2457 2474 0 +1.65(+0.07%)
Dec 16, 2019 2476 2493 2460 2472 0 +8.71(+0.35%)
Dec 13, 2019 2447 2475 2429 2463 0 +11.66(+0.48%)
Dec 12, 2019 2431 2461 2418 2452 0 +12.25(+0.50%)
Dec 11, 2019 2445 2454 2421 2439 0 -9.96(-0.41%)
Dec 10, 2019 2458 2469 2441 2449 0 -12.85(-0.52%)
Dec 09, 2019 2472 2483 2454 2462 0 -14.24(-0.58%)
Dec 06, 2019 2476 2491 2467 2476 0 +13.70(+0.56%)
Dec 05, 2019 2472 2478 2448 2463 0 -3.20(-0.13%)
Dec 04, 2019 2459 2478 2448 2466 0 +10.59(+0.43%)
Dec 03, 2019 2454 2466 2437 2455 0 -16.74(-0.68%)
Dec 02, 2019 2498 2504 2459 2472 0 -28.55(-1.14%)
Nov 29, 2019 2501 2514 2491 2501 0 -9.22(-0.37%)
Nov 27, 2019 2510 2517 2492 2510 0 +5.36(+0.21%)
Nov 26, 2019 2487 2514 2480 2504 0 +15.60(+0.63%)
Nov 25, 2019 2482 2500 2474 2489 0 +14.18(+0.57%)
Nov 22, 2019 2475 2491 2450 2475 0 -2.81(-0.11%)
Nov 21, 2019 2492 2498 2467 2477 0 -15.92(-0.64%)
Nov 20, 2019 2498 2514 2474 2493 0 -12.11(-0.48%)
Nov 19, 2019 2505 2522 2491 2505 0 +10.63(+0.43%)
Nov 18, 2019 2484 2504 2473 2495 0 +2.74(+0.11%)
Nov 15, 2019 2491 2500 2461 2492 0 +14.14(+0.57%)
Nov 14, 2019 2460 2487 2441 2478 0 +16.48(+0.67%)
Nov 13, 2019 2442 2475 2433 2461 0 +16.26(+0.66%)
Nov 12, 2019 2430 2456 2418 2445 0 +19.14(+0.79%)
Nov 11, 2019 2416 2438 2402 2426 0 -0.29(-0.01%)
Nov 08, 2019 2410 2436 2395 2426 0 +4.99(+0.21%)
Nov 07, 2019 2403 2445 2387 2421 0 +41.78(+1.76%)
Nov 06, 2019 2365 2391 2351 2380 0 +17.38(+0.74%)
Nov 05, 2019 2393 2408 2348 2362 0 -29.97(-1.25%)
Nov 04, 2019 2407 2420 2378 2392 0 -1.88(-0.08%)
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.