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, 2012 1496 1520 1495 1503 0 -13.01(-0.86%)
Apr 27, 2012 1505 1528 1499 1516 0 -4.86(-0.32%)
Apr 26, 2012 1488 1528 1493 1520 0 +15.44(+1.03%)
Apr 25, 2012 1484 1519 1489 1505 0 +0.10(+0.01%)
Apr 24, 2012 1494 1520 1493 1505 0 +2.87(+0.19%)
Apr 23, 2012 1487 1510 1480 1502 0 -13.24(-0.87%)
Apr 20, 2012 1506 1531 1505 1515 0 +6.03(+0.40%)
Apr 19, 2012 1498 1530 1494 1509 0 -4.70(-0.31%)
Apr 18, 2012 1504 1530 1503 1514 0 -14.19(-0.93%)
Apr 17, 2012 1497 1539 1504 1528 0 +26.46(+1.76%)
Apr 16, 2012 1506 1525 1489 1502 0 -8.91(-0.59%)
Apr 13, 2012 1510 1535 1503 1511 0 -36.52(-2.36%)
Apr 12, 2012 1518 1552 1525 1547 0 +17.70(+1.16%)
Apr 11, 2012 1514 1539 1515 1529 0 +15.20(+1.00%)
Apr 10, 2012 1522 1538 1508 1514 0 -19.88(-1.30%)
Apr 09, 2012 1519 1542 1519 1534 0 -21.21(-1.36%)
Apr 05, 2012 1528 1562 1533 1555 0 +10.58(+0.68%)
Apr 04, 2012 1539 1556 1533 1545 0 -17.44(-1.12%)
Apr 03, 2012 1557 1577 1549 1562 0 -6.29(-0.40%)
Apr 02, 2012 1536 1578 1541 1568 0 +12.25(+0.79%)
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%)
Jan 04, 2012 1404 1423 1394 1406 0 +4.67(+0.33%)
Dec 30, 2011 1392 1413 1393 1401 0 -0.49(-0.03%)
Dec 29, 2011 1383 1407 1386 1402 0 +11.25(+0.81%)
Dec 28, 2011 1397 1417 1384 1391 0 -19.93(-1.41%)
Dec 27, 2011 1388 1421 1395 1410 0 +5.68(+0.40%)
Dec 23, 2011 1405 1405 1405 0 +25.05(+1.82%)
Dec 21, 2011 1390 1407 1355 1380 0 -27.70(-1.97%)
Dec 20, 2011 1377 1417 1381 1407 0 +44.99(+3.30%)
Dec 19, 2011 1383 1405 1358 1362 0 -27.61(-1.99%)
Dec 16, 2011 1370 1408 1374 1390 0 +11.08(+0.80%)
Dec 15, 2011 1376 1399 1371 1379 0 +4.70(+0.34%)
Dec 14, 2011 1385 1404 1366 1374 0 -29.55(-2.10%)
Dec 13, 2011 1414 1442 1396 1404 0 -16.53(-1.16%)
Dec 12, 2011 1416 1434 1405 1420 0 -22.65(-1.57%)
Dec 09, 2011 1405 1449 1413 1443 0 +34.58(+2.46%)
Dec 08, 2011 1412 1437 1403 1408 0 -20.24(-1.42%)
Dec 07, 2011 1415 1441 1401 1429 0 -4.81(-0.34%)
Dec 06, 2011 1426 1447 1421 1433 0 -3.42(-0.24%)
Dec 05, 2011 1425 1454 1419 1437 0 +33.34(+2.38%)
Dec 02, 2011 1395 1421 1389 1404 0 +17.83(+1.29%)
Dec 01, 2011 1369 1400 1371 1386 0 +3.60(+0.26%)
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%)
Sep 01, 2011 1336 1361 1317 1323 0 -18.77(-1.40%)
Aug 31, 2011 1331 1367 1327 1342 0 +5.42(+0.41%)
Aug 30, 2011 1314 1347 1313 1337 0 +3.33(+0.25%)
Aug 29, 2011 1281 1336 1300 1333 0 +42.60(+3.30%)
Aug 26, 2011 1247 1298 1243 1291 0 +25.44(+2.01%)
Aug 25, 2011 1299 1305 1255 1265 0 -29.12(-2.25%)
Aug 24, 2011 1271 1302 1267 1294 0 +8.09(+0.63%)
Aug 23, 2011 1224 1289 1225 1286 0 +56.70(+4.61%)
Aug 22, 2011 1223 1264 1222 1230 0 +12.06(+0.99%)
Aug 19, 2011 1201 1258 1202 1218 0 -10.63(-0.87%)
Aug 18, 2011 1272 1292 1214 1228 0 -94.90(-7.17%)
Aug 17, 2011 1325 1351 1308 1323 0 -9.86(-0.74%)
Aug 16, 2011 1328 1352 1314 1333 0 -24.54(-1.81%)
Aug 15, 2011 1350 1367 1332 1358 0 +13.21(+0.98%)
Aug 12, 2011 1327 1361 1319 1344 0 +13.80(+1.04%)
Aug 11, 2011 1272 1347 1279 1331 0 +51.64(+4.04%)
Aug 10, 2011 1296 1333 1269 1279 0 -57.08(-4.27%)
Aug 09, 2011 1324 1341 1254 1336 0 +57.09(+4.46%)
Aug 08, 2011 1327 1363 1274 1279 0 -102.69(-7.43%)
Aug 05, 2011 1390 1417 1342 1382 0 -7.98(-0.57%)
Aug 04, 2011 1420 1443 1388 1390 0 -61.55(-4.24%)
Aug 03, 2011 1423 1465 1419 1451 0 +12.37(+0.86%)
Aug 02, 2011 1453 1488 1436 1439 0 -29.95(-2.04%)
Aug 01, 2011 1462 1504 1452 1469 0 -8.34(-0.56%)
Jul 29, 2011 1461 1494 1454 1477 0 -11.29(-0.76%)
Jul 28, 2011 1477 1506 1476 1488 0 -6.15(-0.41%)
Jul 27, 2011 1498 1530 1485 1494 0 -38.70(-2.52%)
Jul 26, 2011 1523 1549 1520 1533 0 -4.11(-0.27%)
Jul 25, 2011 1519 1548 1524 1537 0 -9.01(-0.58%)
Jul 22, 2011 1529 1554 1534 1546 0 +13.02(+0.85%)
Jul 21, 2011 1534 1552 1517 1533 0 +5.21(+0.34%)
Jul 20, 2011 1529 1554 1520 1528 0 -37.07(-2.37%)
Jul 19, 2011 1509 1573 1541 1565 0 +33.71(+2.20%)
Jul 18, 2011 1535 1555 1516 1531 0 -23.63(-1.52%)
Jul 15, 2011 1551 1574 1540 1555 0 -2.55(-0.16%)
Jul 14, 2011 1568 1594 1550 1558 0 -16.25(-1.03%)
Jul 13, 2011 1568 1598 1567 1574 0 -1.71(-0.11%)
Jul 12, 2011 1572 1596 1565 1576 0 -21.56(-1.35%)
Jul 11, 2011 1594 1618 1588 1597 0 -30.62(-1.88%)
Jul 08, 2011 1611 1639 1606 1628 0 -12.95(-0.79%)
Jul 07, 2011 1614 1652 1619 1641 0 +25.26(+1.56%)
Jul 06, 2011 1591 1623 1597 1615 0 +7.97(+0.50%)
Jul 05, 2011 1588 1618 1590 1607 0 +7.89(+0.49%)
Jul 04, 2011 1563 1608 1570 1600 0 -0.02(-0.00%)
Jul 01, 2011 1563 1608 1570 1600 0 +19.23(+1.22%)
Jun 30, 2011 1567 1594 1566 1580 0 +5.31(+0.34%)
Jun 29, 2011 1552 1589 1552 1575 0 +15.57(+1.00%)
Jun 28, 2011 1537 1570 1538 1559 0 +11.71(+0.76%)
Jun 27, 2011 1510 1558 1523 1548 0 +14.39(+0.94%)
Jun 24, 2011 1539 1569 1522 1533 0 -15.08(-0.97%)
Jun 23, 2011 1503 1556 1516 1548 0 +0.65(+0.04%)
Jun 22, 2011 1536 1570 1540 1548 0 -6.66(-0.43%)
Jun 21, 2011 1512 1561 1517 1554 0 +36.18(+2.38%)
Jun 20, 2011 1506 1524 1496 1518 0 +11.61(+0.77%)
Jun 17, 2011 1506 1534 1496 1507 0 -2.71(-0.18%)
Jun 16, 2011 1505 1529 1487 1509 0 -8.46(-0.56%)
Jun 15, 2011 1526 1547 1513 1518 0 -35.61(-2.29%)
Jun 14, 2011 1545 1568 1536 1553 0 +7.68(+0.50%)
Jun 13, 2011 1547 1571 1535 1546 0 -11.70(-0.75%)
Jun 10, 2011 1557 1575 1547 1557 0 -20.48(-1.30%)
Jun 09, 2011 1562 1589 1562 1578 0 +6.99(+0.44%)
Jun 08, 2011 1556 1587 1556 1571 0 -13.48(-0.85%)
Jun 07, 2011 1577 1602 1574 1584 0 +3.61(+0.23%)
Jun 06, 2011 1574 1611 1570 1581 0 -3.74(-0.24%)
Jun 03, 2011 1576 1615 1573 1585 0 +0.83(+0.05%)
May 24, 2011 1573 1599 1571 1584 0 +1.40(+0.09%)
May 23, 2011 1565 1596 1561 1582 0 -32.60(-2.02%)
May 20, 2011 1612 1629 1600 1615 0 +0.67(+0.04%)
May 19, 2011 1608 1632 1601 1614 0 +0.12(+0.01%)
May 18, 2011 1587 1627 1586 1614 0 +18.85(+1.18%)
May 17, 2011 1575 1604 1572 1595 0 -0.40(-0.03%)
May 16, 2011 1611 1626 1586 1596 0 -26.34(-1.62%)
May 13, 2011 1640 1647 1616 1622 0 -16.64(-1.02%)
May 12, 2011 1609 1645 1601 1639 0 +22.08(+1.37%)
May 11, 2011 1635 1645 1603 1617 0 -20.61(-1.26%)
May 10, 2011 1617 1647 1607 1637 0 +30.62(+1.91%)
May 09, 2011 1595 1618 1586 1607 0 +7.89(+0.49%)
May 06, 2011 1604 1627 1587 1599 0 +13.97(+0.88%)
May 05, 2011 1585 1610 1568 1585 0 -12.15(-0.76%)
May 04, 2011 1614 1627 1581 1597 0 -21.44(-1.32%)
May 03, 2011 1630 1642 1592 1618 0 -30.00(-1.82%)
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.