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 (%)
Oct 29, 2010 1450 1479 1451 1461 0 -8.55(-0.58%)
Oct 28, 2010 1464 1488 1456 1470 0 +0.35(+0.02%)
Oct 27, 2010 1453 1479 1447 1470 0 +0.50(+0.03%)
Oct 25, 2010 1471 1504 1459 1469 0 -18.93(-1.27%)
Oct 22, 2010 1459 1500 1467 1488 0 -14.97(-1.00%)
Oct 21, 2010 1499 1524 1486 1503 0 +8.89(+0.60%)
Oct 20, 2010 1476 1502 1472 1494 0 +18.81(+1.28%)
Oct 19, 2010 1483 1502 1463 1475 0 -27.98(-1.86%)
Oct 18, 2010 1490 1509 1483 1503 0 -0.72(-0.05%)
Oct 15, 2010 1495 1516 1479 1504 0 +4.73(+0.32%)
Oct 14, 2010 1483 1510 1480 1499 0 +13.64(+0.92%)
Oct 13, 2010 1470 1495 1469 1486 0 +23.42(+1.60%)
Oct 12, 2010 1444 1468 1432 1462 0 +74.59(+5.38%)
Oct 11, 2010 1383 1404 1378 1388 0 -1.56(-0.11%)
Oct 08, 2010 1382 1396 1371 1389 0 +7.74(+0.56%)
Oct 07, 2010 1384 1397 1367 1381 0 -5.58(-0.40%)
Oct 06, 2010 1397 1412 1376 1387 0 -14.40(-1.03%)
Oct 05, 2010 1391 1408 1379 1401 0 +24.87(+1.81%)
Oct 04, 2010 1393 1401 1365 1377 0 -16.25(-1.17%)
Oct 01, 2010 1394 1413 1362 1393 0 +33.87(+2.49%)
Sep 30, 2010 1372 1386 1349 1359 0 -71.09(-4.97%)
Sep 29, 2010 1360 1442 1414 1430 0 +2.64(+0.18%)
Sep 28, 2010 1357 1435 1397 1427 0 +8.69(+0.61%)
Sep 27, 2010 1368 1439 1412 1419 0 -14.24(-0.99%)
Sep 24, 2010 1347 1438 1404 1433 0 +39.16(+2.81%)
Sep 23, 2010 1324 1408 1379 1394 0 -0.92(-0.07%)
Sep 22, 2010 1335 1412 1381 1395 0 -2.50(-0.18%)
Sep 21, 2010 1335 1409 1386 1397 0 -1.05(-0.08%)
Sep 20, 2010 1316 1406 1371 1398 0 +19.97(+1.45%)
Sep 17, 2010 1311 1385 1362 1378 0 +10.17(+0.74%)
Sep 15, 2010 1294 1375 1346 1368 0 +5.30(+0.39%)
Sep 14, 2010 1288 1372 1349 1363 0 +7.60(+0.56%)
Sep 13, 2010 1280 1362 1337 1355 0 +23.31(+1.75%)
Sep 10, 2010 1259 1340 1318 1332 0 +7.16(+0.54%)
Sep 09, 2010 1273 1343 1316 1325 0 -3.76(-0.28%)
Sep 08, 2010 1257 1338 1314 1328 0 +8.13(+0.62%)
Sep 07, 2010 1271 1341 1313 1320 0 -24.45(-1.82%)
Sep 06, 2010 1263 1351 1320 1345 0 +0.44(+0.03%)
Sep 03, 2010 1263 1351 1320 1344 0 +24.54(+1.86%)
Sep 02, 2010 1242 1323 1297 1320 0 +10.98(+0.84%)
Sep 01, 2010 1227 1315 1286 1309 0 +31.29(+2.45%)
Aug 31, 2010 1211 1290 1264 1278 0 -5.32(-0.41%)
Aug 30, 2010 1223 1305 1279 1283 0 -14.61(-1.13%)
Aug 27, 2010 1223 1311 1258 1297 0 +30.94(+2.44%)
Aug 26, 2010 1220 1295 1257 1267 0 -12.86(-1.01%)
Aug 25, 2010 1203 1290 1255 1279 0 +4.31(+0.34%)
Aug 24, 2010 1215 1288 1264 1275 0 -19.75(-1.53%)
Aug 23, 2010 1243 1317 1289 1295 0 -7.08(-0.54%)
Aug 20, 2010 1226 1307 1281 1302 0 +6.10(+0.47%)
Aug 19, 2010 1246 1318 1286 1296 0 -16.72(-1.27%)
Aug 18, 2010 1240 1323 1295 1313 0 +6.86(+0.53%)
Aug 17, 2010 1232 1319 1287 1306 0 +18.36(+1.43%)
Aug 16, 2010 1208 1294 1266 1287 0 +7.79(+0.61%)
Aug 13, 2010 1216 1294 1272 1280 0 -0.52(-0.04%)
Aug 12, 2010 1206 1290 1262 1280 0 -5.86(-0.46%)
Aug 11, 2010 1240 1311 1279 1286 0 -40.46(-3.05%)
Aug 10, 2010 1261 1339 1310 1326 0 -16.17(-1.20%)
Aug 09, 2010 1282 1355 1331 1343 0 +7.58(+0.57%)
Aug 06, 2010 1264 1340 1306 1335 0 +4.52(+0.34%)
Aug 05, 2010 1268 1343 1320 1330 0 -13.17(-0.98%)
Aug 04, 2010 1271 1350 1324 1344 0 +13.22(+0.99%)
Aug 03, 2010 1268 1353 1314 1330 0 +14.49(+1.10%)
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.