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 31, 2014 1742 1763 1726 1752 0 +35.26(+2.05%)
Oct 30, 2014 1690 1731 1681 1717 0 +23.23(+1.37%)
Oct 28, 2014 1668 1697 1658 1694 0 +30.32(+1.82%)
Oct 27, 2014 1652 1671 1652 1663 0 +6.27(+0.38%)
Oct 24, 2014 1642 1666 1629 1657 0 +17.19(+1.05%)
Oct 23, 2014 1645 1659 1629 1640 0 -9.95(-0.60%)
Oct 21, 2014 1622 1655 1612 1650 0 +35.52(+2.20%)
Oct 20, 2014 1605 1623 1595 1614 0 +0.71(+0.04%)
Oct 17, 2014 1619 1631 1590 1614 0 +10.89(+0.68%)
Oct 16, 2014 1585 1617 1576 1603 0 -7.32(-0.45%)
Oct 15, 2014 1597 1621 1567 1610 0 -6.18(-0.38%)
Oct 14, 2014 1610 1635 1597 1616 0 +11.81(+0.74%)
Oct 13, 2014 1604 1629 1591 1604 0 +1.82(+0.11%)
Oct 10, 2014 1622 1640 1598 1603 0 -20.94(-1.29%)
Oct 09, 2014 1648 1658 1620 1624 0 -29.56(-1.79%)
Oct 08, 2014 1621 1658 1614 1653 0 +27.61(+1.70%)
Oct 07, 2014 1641 1650 1624 1626 0 -19.06(-1.16%)
Oct 06, 2014 1658 1663 1635 1645 0 -6.43(-0.39%)
Oct 03, 2014 1640 1660 1632 1651 0 +24.61(+1.51%)
Oct 02, 2014 1625 1641 1609 1626 0 +1.85(+0.11%)
Oct 01, 2014 1640 1646 1616 1625 0 -64.28(-3.81%)
Sep 30, 2014 1687 1703 1675 1689 0 +4.61(+0.27%)
Sep 29, 2014 1665 1691 1656 1684 0 +15.77(+0.95%)
Sep 26, 2014 1660 1675 1651 1668 0 +12.34(+0.75%)
Sep 25, 2014 1686 1691 1652 1656 0 -37.28(-2.20%)
Sep 19, 2014 1717 1726 1684 1693 0 -18.23(-1.07%)
Sep 18, 2014 1707 1722 1696 1712 0 +12.02(+0.71%)
Sep 17, 2014 1703 1713 1690 1700 0 -3.57(-0.21%)
Sep 16, 2014 1685 1709 1679 1703 0 +11.02(+0.65%)
Sep 15, 2014 1708 1715 1681 1692 0 -11.30(-0.66%)
Sep 12, 2014 1714 1720 1694 1703 0 -12.02(-0.70%)
Sep 11, 2014 1711 1723 1700 1716 0 +4.84(+0.28%)
Sep 10, 2014 1700 1717 1696 1711 0 +2.51(+0.15%)
Sep 09, 2014 1715 1726 1705 1708 0 -15.73(-0.91%)
Sep 08, 2014 1724 1737 1713 1724 0 -5.11(-0.30%)
Sep 05, 2014 1715 1733 1711 1729 0 +8.56(+0.50%)
Sep 04, 2014 1727 1739 1713 1720 0 -3.99(-0.23%)
Sep 03, 2014 1728 1740 1714 1724 0 +3.27(+0.19%)
Sep 02, 2014 1712 1728 1700 1721 0 +14.16(+0.83%)
Aug 29, 2014 1707 1707 1707 0 +7.33(+0.43%)
Aug 28, 2014 1693 1709 1685 1700 0 -2.67(-0.16%)
Aug 27, 2014 1700 1712 1686 1702 0 +3.59(+0.21%)
Aug 26, 2014 1692 1707 1686 1699 0 +8.30(+0.49%)
Aug 25, 2014 1703 1707 1683 1690 0 -5.47(-0.32%)
Aug 22, 2014 1702 1709 1689 1696 0 -1.97(-0.12%)
Aug 21, 2014 1694 1707 1686 1698 0 +3.57(+0.21%)
Aug 20, 2014 1693 1701 1683 1694 0 -1.83(-0.11%)
Aug 19, 2014 1687 1704 1681 1696 0 +10.06(+0.60%)
Aug 18, 2014 1676 1692 1670 1686 0 +19.16(+1.15%)
Aug 15, 2014 1681 1688 1655 1667 0 -8.15(-0.49%)
Aug 14, 2014 1684 1688 1665 1675 0 +1.67(+0.10%)
Aug 13, 2014 1667 1681 1659 1673 0 +11.05(+0.66%)
Aug 12, 2014 1659 1672 1650 1662 0 -2.77(-0.17%)
Aug 11, 2014 1661 1675 1651 1665 0 +8.38(+0.51%)
Aug 08, 2014 1641 1662 1632 1657 0 +17.01(+1.04%)
Aug 07, 2014 1654 1666 1629 1640 0 -1.62(-0.10%)
Aug 06, 2014 1636 1661 1612 1641 0 -42.93(-2.55%)
Aug 05, 2014 1686 1702 1674 1684 0 -8.20(-0.48%)
Aug 04, 2014 1681 1698 1668 1692 0 +13.27(+0.79%)
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.