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, 2013 1555 1571 1536 1545 0 -17.34(-1.11%)
May 30, 2013 1553 1573 1547 1562 0 +8.42(+0.54%)
May 29, 2013 1553 1567 1537 1554 0 -9.92(-0.63%)
May 28, 2013 1563 1577 1550 1564 0 +18.40(+1.19%)
May 24, 2013 1546 1546 1546 0 -7.50(-0.48%)
May 23, 2013 1550 1564 1539 1553 0 -6.78(-0.43%)
May 22, 2013 1568 1590 1549 1560 0 -13.79(-0.88%)
May 21, 2013 1572 1583 1564 1574 0 +0.35(+0.02%)
May 20, 2013 1583 1594 1561 1573 0 -12.53(-0.79%)
May 17, 2013 1570 1590 1559 1586 0 +24.23(+1.55%)
May 16, 2013 1569 1587 1555 1562 0 -12.65(-0.80%)
May 15, 2013 1557 1581 1551 1574 0 +21.31(+1.37%)
May 13, 2013 1559 1570 1545 1553 0 -12.03(-0.77%)
May 10, 2013 1574 1585 1551 1565 0 -8.69(-0.55%)
May 09, 2013 1571 1585 1559 1574 0 +3.39(+0.22%)
May 08, 2013 1560 1576 1542 1570 0 +20.24(+1.31%)
May 07, 2013 1547 1562 1532 1550 0 +2.08(+0.13%)
May 06, 2013 1556 1564 1540 1548 0 -5.91(-0.38%)
May 03, 2013 1536 1559 1520 1554 0 +34.20(+2.25%)
May 02, 2013 1510 1529 1500 1520 0 +12.64(+0.84%)
May 01, 2013 1521 1536 1498 1507 0 -24.42(-1.59%)
Apr 30, 2013 1515 1537 1506 1531 0 +17.51(+1.16%)
Apr 29, 2013 1505 1523 1498 1514 0 +15.32(+1.02%)
Apr 26, 2013 1498 1509 1489 1499 0 +3.15(+0.21%)
Apr 25, 2013 1496 1514 1484 1495 0 +2.22(+0.15%)
Apr 24, 2013 1502 1512 1482 1493 0 -7.09(-0.47%)
Apr 23, 2013 1498 1516 1482 1500 0 +10.23(+0.69%)
Apr 22, 2013 1490 1503 1468 1490 0 -10.41(-0.69%)
Apr 19, 2013 1510 1525 1480 1500 0 -15.76(-1.04%)
Apr 18, 2013 1531 1538 1507 1516 0 -9.19(-0.60%)
Apr 17, 2013 1534 1541 1508 1525 0 -21.76(-1.41%)
Apr 16, 2013 1540 1558 1525 1547 0 +14.29(+0.93%)
Apr 15, 2013 1565 1571 1529 1533 0 -42.08(-2.67%)
Apr 12, 2013 1574 1583 1553 1575 0 -21.64(-1.36%)
Apr 11, 2013 1590 1605 1580 1597 0 +3.84(+0.24%)
Apr 10, 2013 1558 1598 1553 1593 0 +38.67(+2.49%)
Apr 09, 2013 1555 1568 1538 1554 0 -26.22(-1.66%)
Apr 08, 2013 1578 1597 1561 1580 0 +1.13(+0.07%)
Apr 05, 2013 1578 1587 1552 1579 0 -14.04(-0.88%)
Apr 04, 2013 1595 1605 1579 1593 0 -2.63(-0.16%)
Apr 03, 2013 1620 1628 1589 1596 0 -24.55(-1.52%)
Apr 02, 2013 1621 1638 1609 1620 0 +10.24(+0.64%)
Apr 01, 2013 1616 1630 1603 1610 0 -15.67(-0.96%)
Mar 28, 2013 1626 1626 1626 0 +24.29(+1.52%)
Mar 27, 2013 1596 1612 1585 1602 0 -2.07(-0.13%)
Mar 26, 2013 1598 1614 1590 1604 0 +11.11(+0.70%)
Mar 25, 2013 1603 1612 1580 1593 0 -8.45(-0.53%)
Mar 22, 2013 1606 1617 1586 1601 0 -10.57(-0.66%)
Mar 21, 2013 1616 1631 1597 1612 0 -12.94(-0.80%)
Mar 20, 2013 1623 1634 1610 1624 0 +8.80(+0.54%)
Mar 19, 2013 1626 1633 1604 1616 0 -8.28(-0.51%)
Mar 18, 2013 1617 1635 1608 1624 0 -1.31(-0.08%)
Mar 15, 2013 1629 1642 1618 1625 0 -7.18(-0.44%)
Mar 14, 2013 1626 1640 1615 1632 0 +8.40(+0.52%)
Mar 13, 2013 1621 1629 1609 1624 0 +6.32(+0.39%)
Mar 12, 2013 1625 1630 1607 1618 0 -7.85(-0.48%)
Mar 11, 2013 1614 1630 1605 1626 0 -0.05(-0.00%)
Mar 08, 2013 1623 1633 1611 1626 0 +5.64(+0.35%)
Mar 07, 2013 1614 1629 1602 1620 0 +7.19(+0.45%)
Mar 06, 2013 1608 1621 1597 1613 0 +13.87(+0.87%)
Mar 05, 2013 1585 1608 1578 1599 0 +23.17(+1.47%)
Mar 04, 2013 1564 1582 1552 1576 0 +4.55(+0.29%)
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.