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 (%)
Jan 31, 2013 1543 1561 1535 1546 0 -0.96(-0.06%)
Jan 30, 2013 1551 1559 1536 1547 0 -3.01(-0.19%)
Jan 29, 2013 1545 1557 1531 1550 0 -1.87(-0.12%)
Jan 28, 2013 1555 1564 1545 1551 0 -0.86(-0.06%)
Jan 25, 2013 1544 1563 1533 1552 0 +21.95(+1.43%)
Jan 24, 2013 1527 1545 1517 1530 0 +3.46(+0.23%)
Jan 23, 2013 1528 1541 1516 1527 0 -0.14(-0.01%)
Jan 22, 2013 1526 1537 1512 1527 0 -1.85(-0.12%)
Jan 18, 2013 1529 1529 1529 0 -15.56(-1.01%)
Jan 17, 2013 1542 1553 1534 1544 0 +10.76(+0.70%)
Jan 16, 2013 1538 1553 1529 1534 0 -10.63(-0.69%)
Jan 15, 2013 1538 1551 1527 1544 0 -7.51(-0.48%)
Jan 14, 2013 1546 1561 1540 1552 0 +1.44(+0.09%)
Jan 12, 2013 1535 1565 1528 1550 0 +0.00(+0.00%)
Jan 11, 2013 1535 1565 1528 1550 0 +34.25(+2.26%)
Jan 10, 2013 1515 1523 1499 1516 0 +6.96(+0.46%)
Jan 09, 2013 1503 1520 1493 1509 0 +11.66(+0.78%)
Jan 08, 2013 1503 1515 1484 1498 0 +2.01(+0.13%)
Jan 07, 2013 1491 1504 1480 1496 0 -0.28(-0.02%)
Jan 04, 2013 1497 1506 1482 1496 0 +4.45(+0.30%)
Jan 03, 2013 1496 1508 1478 1491 0 -3.89(-0.26%)
Jan 02, 2013 1488 1499 1463 1495 0 +35.35(+2.42%)
Dec 31, 2012 1460 1460 1460 0 +6.92(+0.48%)
Dec 28, 2012 1455 1470 1448 1453 0 -12.08(-0.82%)
Dec 27, 2012 1464 1474 1445 1465 0 -0.45(-0.03%)
Dec 26, 2012 1452 1484 1458 1466 0 -8.35(-0.57%)
Dec 24, 2012 1474 1474 1474 0 -4.89(-0.33%)
Dec 21, 2012 1471 1488 1456 1479 0 -6.69(-0.45%)
Dec 20, 2012 1474 1489 1462 1485 0 +7.50(+0.51%)
Dec 19, 2012 1480 1496 1469 1478 0 -0.15(-0.01%)
Dec 18, 2012 1466 1484 1456 1478 0 +13.77(+0.94%)
Dec 17, 2012 1453 1470 1444 1464 0 +14.05(+0.97%)
Dec 14, 2012 1442 1458 1439 1450 0 +2.13(+0.15%)
Dec 13, 2012 1449 1463 1438 1448 0 -4.97(-0.34%)
Dec 12, 2012 1450 1470 1437 1453 0 +1.48(+0.10%)
Dec 11, 2012 1436 1463 1434 1452 0 +8.35(+0.58%)
Dec 10, 2012 1416 1451 1427 1443 0 +9.86(+0.69%)
Dec 07, 2012 1441 1447 1422 1433 0 -5.60(-0.39%)
Dec 06, 2012 1417 1445 1421 1439 0 +4.69(+0.33%)
Dec 05, 2012 1409 1447 1407 1434 0 +6.04(+0.42%)
Dec 04, 2012 1410 1435 1413 1428 0 -5.19(-0.36%)
Nov 30, 2012 1425 1440 1414 1433 0 +9.09(+0.64%)
Nov 29, 2012 1415 1433 1409 1424 0 +16.39(+1.16%)
Nov 28, 2012 1394 1411 1387 1408 0 +6.63(+0.47%)
Nov 27, 2012 1399 1412 1392 1401 0 +0.09(+0.01%)
Nov 26, 2012 1399 1412 1387 1401 0 -4.67(-0.33%)
Nov 24, 2012 1394 1408 1389 1406 0 -0.39(-0.03%)
Nov 23, 2012 1394 1409 1389 1406 0 +16.72(+1.20%)
Nov 21, 2012 1390 1390 1390 0 +7.58(+0.55%)
Nov 20, 2012 1386 1396 1368 1382 0 -5.70(-0.41%)
Nov 19, 2012 1380 1399 1373 1388 0 +14.81(+1.08%)
Nov 16, 2012 1358 1378 1353 1373 0 +8.15(+0.60%)
Nov 15, 2012 1363 1375 1352 1365 0 -0.40(-0.03%)
Nov 14, 2012 1380 1391 1360 1365 0 -18.68(-1.35%)
Nov 13, 2012 1377 1398 1371 1384 0 -5.90(-0.42%)
Nov 12, 2012 1394 1403 1379 1390 0 -3.99(-0.29%)
Nov 09, 2012 1383 1406 1376 1394 0 +4.55(+0.33%)
Nov 08, 2012 1399 1421 1384 1389 0 -14.32(-1.02%)
Nov 07, 2012 1420 1429 1392 1404 0 -23.77(-1.67%)
Nov 06, 2012 1416 1439 1407 1427 0 +14.33(+1.01%)
Nov 05, 2012 1413 1428 1394 1413 0 -6.28(-0.44%)
Nov 02, 2012 1448 1458 1413 1419 0 -25.00(-1.73%)
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.