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 (%)
May 31, 2012 1365 1370 1342 1357 0 -6.28(-0.46%)
May 30, 2012 1380 1384 1355 1364 0 -26.67(-1.92%)
May 29, 2012 1376 1404 1376 1390 0 +14.35(+1.04%)
May 25, 2012 1376 1376 1376 0 -4.33(-0.31%)
May 24, 2012 1380 1400 1367 1380 0 -6.33(-0.46%)
May 23, 2012 1361 1392 1359 1387 0 +4.18(+0.30%)
May 22, 2012 1367 1395 1367 1382 0 +2.74(+0.20%)
May 21, 2012 1356 1386 1345 1380 0 +23.02(+1.70%)
May 18, 2012 1359 1379 1350 1357 0 -10.48(-0.77%)
May 17, 2012 1371 1389 1362 1367 0 -15.85(-1.15%)
May 16, 2012 1386 1405 1377 1383 0 -14.43(-1.03%)
May 15, 2012 1382 1418 1387 1397 0 +5.44(+0.39%)
May 14, 2012 1382 1410 1384 1392 0 -13.34(-0.95%)
May 11, 2012 1386 1421 1390 1405 0 +0.62(+0.04%)
May 10, 2012 1402 1421 1392 1405 0 +0.37(+0.03%)
May 09, 2012 1377 1414 1382 1404 0 -0.47(-0.03%)
May 08, 2012 1393 1414 1376 1405 0 +9.68(+0.69%)
May 07, 2012 1399 1425 1382 1395 0 -52.64(-3.64%)
May 04, 2012 1452 1472 1441 1448 0 -30.06(-2.03%)
May 03, 2012 1486 1507 1469 1478 0 -18.18(-1.22%)
May 02, 2012 1476 1507 1476 1496 0 -7.54(-0.50%)
May 01, 2012 1486 1523 1487 1504 0 +0.97(+0.06%)
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%)
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.