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 (%)
Nov 30, 2011 1360 1402 1358 1382 0 +49.52(+3.72%)
Nov 29, 2011 1327 1355 1321 1333 0 -1.73(-0.13%)
Nov 28, 2011 1314 1346 1312 1334 0 +39.15(+3.02%)
Nov 25, 2011 1277 1317 1286 1295 0 +0.40(+0.03%)
Nov 23, 2011 1295 1295 1295 0 -40.02(-3.00%)
Nov 22, 2011 1325 1361 1323 1335 0 -3.45(-0.26%)
Nov 21, 2011 1333 1356 1322 1338 0 -27.82(-2.04%)
Nov 18, 2011 1366 1386 1356 1366 0 -8.20(-0.60%)
Nov 17, 2011 1386 1406 1364 1374 0 -27.65(-1.97%)
Nov 16, 2011 1399 1435 1392 1402 0 -26.66(-1.87%)
Nov 15, 2011 1390 1438 1394 1429 0 +23.60(+1.68%)
Nov 14, 2011 1396 1423 1392 1405 0 -7.00(-0.50%)
Nov 11, 2011 1388 1424 1392 1412 0 +27.91(+2.02%)
Nov 10, 2011 1381 1404 1368 1384 0 +2.03(+0.15%)
Nov 09, 2011 1383 1417 1371 1382 0 -58.10(-4.03%)
Nov 08, 2011 1420 1449 1410 1440 0 +16.33(+1.15%)
Nov 07, 2011 1409 1436 1395 1424 0 -1.23(-0.09%)
Nov 04, 2011 1410 1436 1399 1425 0 -10.15(-0.71%)
Nov 03, 2011 1402 1441 1393 1435 0 +36.17(+2.59%)
Nov 02, 2011 1377 1414 1371 1399 0 +12.02(+0.87%)
Nov 01, 2011 1394 1420 1374 1387 0 -51.69(-3.59%)
Oct 31, 2011 1457 1482 1424 1439 0 -36.00(-2.44%)
Oct 28, 2011 1455 1496 1451 1475 0 +6.56(+0.45%)
Oct 27, 2011 1425 1480 1425 1468 0 +69.94(+5.00%)
Oct 26, 2011 1398 1418 1362 1398 0 +6.85(+0.49%)
Oct 25, 2011 1395 1419 1384 1391 0 -18.71(-1.33%)
Oct 24, 2011 1372 1424 1380 1410 0 +30.57(+2.22%)
Oct 21, 2011 1373 1389 1359 1380 0 +20.47(+1.51%)
Oct 20, 2011 1361 1375 1332 1359 0 -7.59(-0.56%)
Oct 19, 2011 1385 1398 1358 1367 0 -22.16(-1.60%)
Oct 18, 2011 1357 1398 1347 1389 0 +17.04(+1.24%)
Oct 17, 2011 1375 1395 1363 1372 0 -23.34(-1.67%)
Oct 14, 2011 1389 1405 1374 1395 0 +25.76(+1.88%)
Oct 13, 2011 1344 1376 1345 1369 0 +2.61(+0.19%)
Oct 12, 2011 1339 1389 1343 1367 0 +36.11(+2.71%)
Oct 11, 2011 1309 1348 1309 1331 0 +1.98(+0.15%)
Oct 10, 2011 1297 1333 1300 1329 0 +42.00(+3.26%)
Oct 07, 2011 1299 1311 1274 1287 0 +19.40(+1.53%)
Oct 06, 2011 1239 1270 1236 1267 0 +23.11(+1.86%)
Oct 05, 2011 1220 1251 1201 1244 0 +24.48(+2.01%)
Oct 04, 2011 1172 1224 1161 1220 0 +8.68(+0.72%)
Oct 03, 2011 1240 1263 1205 1211 0 -40.30(-3.22%)
Sep 30, 2011 1264 1283 1243 1251 0 -31.00(-2.42%)
Sep 29, 2011 1300 1313 1257 1282 0 +7.01(+0.55%)
Sep 28, 2011 1298 1319 1273 1275 0 -30.60(-2.34%)
Sep 27, 2011 1295 1336 1281 1306 0 +37.31(+2.94%)
Sep 26, 2011 1247 1274 1230 1269 0 +17.48(+1.40%)
Sep 23, 2011 1228 1261 1216 1251 0 +19.90(+1.62%)
Sep 22, 2011 1244 1262 1211 1231 0 -51.05(-3.98%)
Sep 21, 2011 1319 1335 1279 1282 0 -27.30(-2.08%)
Sep 20, 2011 1326 1344 1306 1310 0 -17.43(-1.31%)
Sep 19, 2011 1309 1339 1303 1327 0 -17.23(-1.28%)
Sep 16, 2011 1344 1355 1324 1344 0 +6.08(+0.45%)
Sep 15, 2011 1324 1343 1311 1338 0 +26.57(+2.03%)
Sep 14, 2011 1295 1328 1278 1312 0 +27.40(+2.13%)
Sep 13, 2011 1274 1290 1260 1284 0 +14.78(+1.16%)
Sep 12, 2011 1239 1277 1232 1269 0 +15.64(+1.25%)
Sep 09, 2011 1262 1286 1243 1254 0 -35.44(-2.75%)
Sep 08, 2011 1306 1320 1282 1289 0 -21.07(-1.61%)
Sep 07, 2011 1257 1314 1274 1310 0 +46.13(+3.65%)
Sep 06, 2011 1240 1273 1234 1264 0 -21.75(-1.69%)
Sep 05, 2011 1288 1315 1279 1286 0 +0.24(+0.02%)
Sep 02, 2011 1277 1315 1278 1286 0 -37.79(-2.86%)
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.