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 (%)
Sep 28, 2012 1448 1494 1468 1482 0 +7.17(+0.49%)
Sep 27, 2012 1462 1482 1455 1475 0 +18.73(+1.29%)
Sep 26, 2012 1456 1469 1440 1457 0 -3.87(-0.26%)
Sep 25, 2012 1473 1483 1455 1460 0 -16.04(-1.09%)
Sep 24, 2012 1469 1487 1463 1477 0 -2.85(-0.19%)
Sep 21, 2012 1482 1496 1469 1479 0 +6.88(+0.47%)
Sep 20, 2012 1471 1484 1459 1472 0 -15.28(-1.03%)
Sep 19, 2012 1490 1499 1482 1488 0 -1.24(-0.08%)
Sep 18, 2012 1487 1497 1479 1489 0 -3.70(-0.25%)
Sep 17, 2012 1498 1508 1479 1493 0 -12.20(-0.81%)
Sep 14, 2012 1488 1515 1482 1505 0 +17.98(+1.21%)
Sep 13, 2012 1464 1495 1457 1487 0 +17.97(+1.22%)
Sep 12, 2012 1468 1484 1457 1469 0 -1.08(-0.07%)
Sep 11, 2012 1460 1480 1454 1470 0 +1.49(+0.10%)
Sep 10, 2012 1471 1483 1461 1469 0 -5.38(-0.37%)
Sep 07, 2012 1463 1481 1456 1474 0 +11.34(+0.78%)
Sep 06, 2012 1432 1467 1433 1463 0 +39.27(+2.76%)
Sep 05, 2012 1421 1431 1411 1423 0 -0.93(-0.07%)
Sep 04, 2012 1409 1434 1402 1424 0 +6.37(+0.45%)
Aug 31, 2012 1418 1418 1418 0 +3.32(+0.23%)
Aug 30, 2012 1422 1431 1412 1415 0 -14.32(-1.00%)
Aug 29, 2012 1425 1437 1418 1429 0 +10.16(+0.72%)
Aug 27, 2012 1424 1434 1413 1419 0 -0.91(-0.06%)
Aug 24, 2012 1414 1426 1402 1420 0 +1.14(+0.08%)
Aug 23, 2012 1417 1431 1409 1418 0 -1.70(-0.12%)
Aug 22, 2012 1417 1429 1404 1420 0 -1.75(-0.12%)
Aug 21, 2012 1421 1436 1412 1422 0 +4.42(+0.31%)
Aug 20, 2012 1424 1431 1408 1418 0 -9.30(-0.65%)
Aug 17, 2012 1427 1437 1418 1427 0 +2.63(+0.18%)
Aug 16, 2012 1410 1432 1403 1424 0 +13.49(+0.96%)
Aug 15, 2012 1410 1423 1399 1411 0 +4.13(+0.29%)
Aug 14, 2012 1415 1422 1399 1407 0 -5.47(-0.39%)
Aug 13, 2012 1413 1425 1399 1412 0 -2.67(-0.19%)
Aug 11, 2012 1403 1424 1394 1415 0 +0.00(+0.00%)
Aug 10, 2012 1403 1424 1394 1415 0 +6.30(+0.45%)
Aug 09, 2012 1403 1420 1396 1408 0 -0.39(-0.03%)
Aug 08, 2012 1402 1421 1390 1409 0 +3.46(+0.25%)
Aug 07, 2012 1402 1421 1395 1405 0 +6.83(+0.49%)
Aug 06, 2012 1391 1418 1383 1398 0 +31.47(+2.30%)
Aug 03, 2012 1353 1377 1346 1367 0 +33.29(+2.50%)
Aug 02, 2012 1331 1351 1316 1334 0 -7.46(-0.56%)
Aug 01, 2012 1362 1369 1330 1341 0 -13.96(-1.03%)
Jul 31, 2012 1365 1376 1347 1355 0 -11.81(-0.86%)
Jul 30, 2012 1375 1387 1357 1367 0 -12.65(-0.92%)
Jul 27, 2012 1355 1391 1346 1380 0 +39.63(+2.96%)
Jul 26, 2012 1343 1359 1324 1340 0 +17.88(+1.35%)
Jul 25, 2012 1318 1337 1310 1322 0 +3.35(+0.25%)
Jul 24, 2012 1330 1338 1308 1319 0 -12.65(-0.95%)
Jul 23, 2012 1331 1339 1312 1331 0 -24.12(-1.78%)
Jul 20, 2012 1372 1378 1350 1356 0 -24.26(-1.76%)
Jul 19, 2012 1381 1395 1368 1380 0 +3.95(+0.29%)
Jul 18, 2012 1350 1383 1347 1376 0 +20.21(+1.49%)
Jul 17, 2012 1361 1367 1339 1356 0 +1.98(+0.15%)
Jul 16, 2012 1350 1363 1337 1354 0 -2.08(-0.15%)
Jul 14, 2012 1338 1362 1333 1356 0 +0.00(+0.00%)
Jul 13, 2012 1338 1362 1333 1356 0 +18.67(+1.40%)
Jul 12, 2012 1338 1348 1320 1337 0 -20.56(-1.51%)
Jul 11, 2012 1359 1371 1345 1358 0 -0.30(-0.02%)
Jul 10, 2012 1379 1387 1350 1358 0 -15.17(-1.10%)
Jul 09, 2012 1368 1387 1363 1373 0 -10.86(-0.78%)
Jul 06, 2012 1384 1407 1368 1384 0 -47.38(-3.31%)
Jul 05, 2012 1430 1447 1416 1431 0 -7.85(-0.55%)
Jul 04, 2012 1424 1444 1419 1439 0 +0.00(+0.00%)
Jul 03, 2012 1425 1444 1419 1439 0 +16.63(+1.17%)
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.