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 (%)
Mar 30, 2012 1554 1573 1544 1556 0 +5.57(+0.36%)
Mar 29, 2012 1513 1557 1527 1551 0 +6.67(+0.43%)
Mar 28, 2012 1533 1562 1534 1544 0 -12.97(-0.83%)
Mar 27, 2012 1541 1570 1551 1557 0 -3.31(-0.21%)
Mar 26, 2012 1525 1565 1543 1560 0 +20.73(+1.35%)
Mar 23, 2012 1513 1548 1523 1539 0 +4.38(+0.29%)
Mar 22, 2012 1513 1546 1523 1535 0 -14.98(-0.97%)
Mar 21, 2012 1515 1559 1532 1550 0 +12.07(+0.78%)
Mar 20, 2012 1516 1548 1527 1538 0 -12.19(-0.79%)
Mar 19, 2012 1533 1562 1534 1550 0 +0.73(+0.05%)
Mar 16, 2012 1530 1565 1541 1549 0 -3.88(-0.25%)
Mar 15, 2012 1522 1559 1533 1553 0 +6.73(+0.44%)
Mar 14, 2012 1524 1560 1535 1547 0 -5.89(-0.38%)
Mar 13, 2012 1512 1557 1519 1553 0 +24.55(+1.61%)
Mar 12, 2012 1528 1537 1518 1528 0 -3.07(-0.20%)
Mar 09, 2012 1493 1538 1511 1531 0 +18.91(+1.25%)
Mar 08, 2012 1473 1518 1492 1512 0 +24.23(+1.63%)
Mar 07, 2012 1457 1500 1472 1488 0 +12.54(+0.85%)
Mar 06, 2012 1462 1494 1468 1475 0 -25.58(-1.70%)
Mar 05, 2012 1481 1514 1489 1501 0 -5.89(-0.39%)
Mar 02, 2012 1492 1525 1500 1507 0 -10.60(-0.70%)
Mar 01, 2012 1496 1526 1496 1517 0 +15.12(+1.01%)
Feb 29, 2012 1485 1522 1496 1502 0 -16.87(-1.11%)
Feb 28, 2012 1463 1535 1509 1519 0 -6.21(-0.41%)
Feb 27, 2012 1459 1537 1507 1525 0 -9.25(-0.60%)
Feb 24, 2012 1517 1543 1519 1535 0 +9.21(+0.60%)
Feb 23, 2012 1452 1532 1502 1525 0 +9.21(+0.61%)
Feb 22, 2012 1498 1527 1502 1516 0 +4.70(+0.31%)
Feb 21, 2012 1491 1530 1503 1512 0 -7.42(-0.49%)
Feb 17, 2012 1519 1519 1519 0 -5.15(-0.34%)
Feb 16, 2012 1482 1529 1504 1524 0 +14.66(+0.97%)
Feb 15, 2012 1502 1527 1496 1509 0 -6.42(-0.42%)
Feb 14, 2012 1500 1524 1499 1516 0 +0.31(+0.02%)
Feb 13, 2012 1505 1526 1502 1516 0 +7.68(+0.51%)
Feb 10, 2012 1501 1518 1497 1508 0 -13.30(-0.87%)
Feb 09, 2012 1510 1536 1510 1521 0 +6.59(+0.44%)
Feb 08, 2012 1506 1536 1502 1515 0 -12.06(-0.79%)
Feb 07, 2012 1512 1537 1510 1527 0 -2.17(-0.14%)
Feb 06, 2012 1518 1541 1514 1529 0 -10.22(-0.66%)
Feb 03, 2012 1517 1549 1522 1539 0 +28.49(+1.89%)
Feb 02, 2012 1497 1525 1497 1511 0 +7.14(+0.47%)
Feb 01, 2012 1486 1511 1486 1503 0 +17.54(+1.18%)
Jan 31, 2012 1485 1497 1471 1486 0 +6.99(+0.47%)
Jan 30, 2012 1479 1491 1468 1479 0 -16.02(-1.07%)
Jan 27, 2012 1493 1513 1478 1495 0 +5.59(+0.38%)
Jan 26, 2012 1492 1512 1482 1489 0 -11.26(-0.75%)
Jan 25, 2012 1490 1505 1476 1501 0 +11.41(+0.77%)
Jan 24, 2012 1458 1496 1462 1489 0 +7.75(+0.52%)
Jan 23, 2012 1472 1500 1470 1481 0 -4.26(-0.29%)
Jan 20, 2012 1455 1497 1460 1486 0 +17.69(+1.21%)
Jan 19, 2012 1450 1485 1453 1468 0 +16.47(+1.13%)
Jan 18, 2012 1417 1454 1422 1451 0 +20.09(+1.40%)
Jan 17, 2012 1418 1448 1418 1431 0 +13.58(+0.96%)
Jan 13, 2012 1418 1418 1418 0 -12.08(-0.84%)
Jan 12, 2012 1415 1441 1412 1430 0 -8.83(-0.61%)
Jan 11, 2012 1413 1444 1418 1439 0 +10.44(+0.73%)
Jan 10, 2012 1413 1439 1411 1428 0 +17.17(+1.22%)
Jan 09, 2012 1398 1423 1394 1411 0 +1.90(+0.13%)
Jan 06, 2012 1396 1422 1396 1409 0 -1.40(-0.10%)
Jan 05, 2012 1390 1421 1389 1411 0 +4.64(+0.33%)
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.