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 (%)
Nov 30, 2020 2739 2767 2700 2745 0 -4.33(-0.16%)
Nov 27, 2020 2736 2762 2724 2750 0 +11.09(+0.40%)
Nov 25, 2020 2754 2766 2713 2738 0 -7.05(-0.26%)
Nov 24, 2020 2725 2757 2699 2746 0 +43.35(+1.60%)
Nov 23, 2020 2697 2725 2670 2702 0 +18.83(+0.70%)
Nov 20, 2020 2688 2710 2667 2683 0 -8.25(-0.31%)
Nov 19, 2020 2659 2704 2637 2692 0 +35.20(+1.33%)
Nov 18, 2020 2696 2709 2649 2656 0 -42.99(-1.59%)
Nov 17, 2020 2686 2713 2666 2699 0 -12.17(-0.45%)
Nov 16, 2020 2700 2734 2666 2712 0 +41.08(+1.54%)
Nov 13, 2020 2650 2683 2633 2670 0 +45.32(+1.73%)
Nov 12, 2020 2654 2669 2605 2625 0 -38.09(-1.43%)
Nov 11, 2020 2658 2693 2627 2663 0 +35.83(+1.36%)
Nov 10, 2020 2615 2662 2584 2627 0 +1.20(+0.05%)
Nov 09, 2020 2674 2744 2616 2626 0 +41.68(+1.61%)
Nov 06, 2020 2570 2598 2546 2585 0 +29.84(+1.17%)
Nov 05, 2020 2575 2608 2530 2555 0 +9.14(+0.36%)
Nov 04, 2020 2562 2589 2517 2546 0 +21.58(+0.85%)
Nov 03, 2020 2497 2546 2486 2524 0 +56.27(+2.28%)
Nov 02, 2020 2465 2497 2434 2468 0 +21.20(+0.87%)
Oct 30, 2020 2429 2468 2404 2447 0 -2.88(-0.12%)
Oct 29, 2020 2451 2509 2400 2449 0 +20.52(+0.84%)
Oct 28, 2020 2460 2496 2413 2429 0 +2.74(+0.11%)
Oct 27, 2020 2440 2461 2411 2426 0 -9.25(-0.38%)
Oct 26, 2020 2461 2467 2407 2435 0 -53.99(-2.17%)
Oct 23, 2020 2489 2505 2466 2489 0 +11.42(+0.46%)
Oct 22, 2020 2459 2490 2435 2478 0 +22.63(+0.92%)
Oct 21, 2020 2459 2485 2444 2455 0 -4.99(-0.20%)
Oct 20, 2020 2457 2484 2440 2460 0 +21.72(+0.89%)
Oct 19, 2020 2485 2501 2432 2439 0 -45.73(-1.84%)
Oct 16, 2020 2494 2517 2474 2484 0 +0.83(+0.03%)
Oct 15, 2020 2462 2491 2446 2484 0 -10.92(-0.44%)
Oct 14, 2020 2510 2532 2478 2494 0 -18.39(-0.73%)
Oct 13, 2020 2552 2565 2500 2513 0 -33.14(-1.30%)
Oct 12, 2020 2546 2566 2519 2546 0 +24.89(+0.99%)
Oct 09, 2020 2509 2538 2489 2521 0 +34.07(+1.37%)
Oct 08, 2020 2477 2507 2460 2487 0 +37.48(+1.53%)
Oct 07, 2020 2433 2467 2416 2450 0 +40.78(+1.69%)
Oct 06, 2020 2416 2466 2388 2409 0 +1.08(+0.04%)
Oct 05, 2020 2392 2428 2375 2408 0 +43.55(+1.84%)
Oct 02, 2020 2339 2386 2327 2364 0 -15.69(-0.66%)
Oct 01, 2020 2409 2425 2361 2380 0 -2.72(-0.11%)
Sep 30, 2020 2377 2411 2361 2383 0 +13.60(+0.57%)
Sep 29, 2020 2372 2394 2353 2369 0 -2.58(-0.11%)
Sep 28, 2020 2365 2387 2350 2371 0 +38.09(+1.63%)
Sep 25, 2020 2274 2341 2264 2333 0 +54.33(+2.38%)
Sep 24, 2020 2259 2300 2237 2279 0 +2.07(+0.09%)
Sep 23, 2020 2328 2344 2268 2277 0 -54.30(-2.33%)
Sep 22, 2020 2312 2341 2284 2331 0 +28.47(+1.24%)
Sep 21, 2020 2312 2330 2268 2303 0 -47.70(-2.03%)
Sep 18, 2020 2387 2400 2327 2351 0 -32.11(-1.35%)
Sep 17, 2020 2328 2396 2312 2383 0 +2.63(+0.11%)
Sep 16, 2020 2388 2423 2361 2380 0 +11.99(+0.51%)
Sep 15, 2020 2352 2389 2339 2368 0 +26.90(+1.15%)
Sep 14, 2020 2317 2357 2305 2341 0 +49.67(+2.17%)
Sep 11, 2020 2296 2322 2262 2291 0 +23.07(+1.02%)
Sep 10, 2020 2321 2346 2258 2268 0 -53.10(-2.29%)
Sep 09, 2020 2312 2341 2283 2321 0 +32.56(+1.42%)
Sep 08, 2020 2304 2333 2269 2289 0 -54.88(-2.34%)
Sep 04, 2020 2372 2398 2313 2344 0 -25.93(-1.09%)
Sep 03, 2020 2438 2449 2342 2370 0 -67.44(-2.77%)
Sep 02, 2020 2385 2449 2368 2437 0 +61.13(+2.57%)
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.