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 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%)
Feb 03, 2014 1866 1879 1805 1813 0 -55.23(-2.96%)
Jan 31, 2014 1865 1893 1842 1869 0 -26.72(-1.41%)
Jan 30, 2014 1870 1908 1862 1895 0 +37.72(+2.03%)
Jan 29, 2014 1864 1884 1849 1858 0 -20.01(-1.07%)
Jan 28, 2014 1863 1888 1854 1878 0 +20.71(+1.12%)
Jan 27, 2014 1874 1891 1849 1857 0 -23.16(-1.23%)
Jan 24, 2014 1917 1923 1872 1880 0 -48.79(-2.53%)
Jan 23, 2014 1942 1959 1910 1929 0 -16.21(-0.83%)
Jan 22, 2014 1936 1958 1923 1945 0 +15.41(+0.80%)
Jan 21, 2014 1941 1956 1913 1930 0 +1.32(+0.07%)
Jan 17, 2014 1928 1928 1928 0 -8.55(-0.44%)
Jan 16, 2014 1917 1949 1906 1937 0 +20.48(+1.07%)
Jan 15, 2014 1911 1929 1900 1916 0 +5.82(+0.30%)
Jan 14, 2014 1894 1919 1884 1911 0 +18.53(+0.98%)
Jan 13, 2014 1912 1928 1883 1892 0 -23.14(-1.21%)
Jan 10, 2014 1908 1927 1892 1915 0 +12.52(+0.66%)
Jan 09, 2014 1921 1929 1889 1903 0 -2.35(-0.12%)
Jan 08, 2014 1895 1913 1884 1905 0 +5.69(+0.30%)
Jan 07, 2014 1889 1914 1879 1899 0 +23.75(+1.27%)
Jan 06, 2014 1898 1906 1864 1876 0 -19.19(-1.01%)
Jan 03, 2014 1886 1910 1876 1895 0 +13.67(+0.73%)
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.