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 (%)
Aug 31, 2020 2389 2402 2356 2371 0 -25.89(-1.08%)
Aug 28, 2020 2388 2402 2367 2397 0 +14.31(+0.60%)
Aug 27, 2020 2398 2410 2365 2382 0 +5.25(+0.22%)
Aug 26, 2020 2378 2402 2352 2377 0 +3.99(+0.17%)
Aug 25, 2020 2372 2395 2351 2373 0 +5.00(+0.21%)
Aug 24, 2020 2345 2381 2323 2368 0 +37.95(+1.63%)
Aug 21, 2020 2345 2352 2311 2330 0 -18.30(-0.78%)
Aug 20, 2020 2345 2371 2328 2349 0 -17.79(-0.75%)
Aug 19, 2020 2394 2410 2354 2366 0 -38.40(-1.60%)
Aug 18, 2020 2411 2425 2387 2405 0 -1.63(-0.07%)
Aug 17, 2020 2392 2424 2384 2406 0 +23.31(+0.98%)
Aug 14, 2020 2378 2400 2358 2383 0 +0.18(+0.01%)
Aug 13, 2020 2365 2402 2360 2383 0 +10.04(+0.42%)
Aug 12, 2020 2371 2398 2357 2373 0 +15.63(+0.66%)
Aug 11, 2020 2372 2396 2338 2357 0 -12.38(-0.52%)
Aug 10, 2020 2383 2399 2346 2370 0 -16.16(-0.68%)
Aug 07, 2020 2368 2404 2350 2386 0 +10.87(+0.46%)
Aug 06, 2020 2353 2391 2333 2375 0 +31.36(+1.34%)
Aug 05, 2020 2371 2390 2333 2344 0 -23.74(-1.00%)
Aug 04, 2020 2348 2383 2329 2367 0 +7.40(+0.31%)
Aug 03, 2020 2336 2370 2319 2360 0 +17.25(+0.74%)
Jul 31, 2020 2345 2363 2293 2343 0 -1.40(-0.06%)
Jul 30, 2020 2340 2366 2300 2344 0 +12.85(+0.55%)
Jul 29, 2020 2308 2363 2274 2331 0 -5.06(-0.22%)
Jul 28, 2020 2347 2370 2323 2336 0 -12.86(-0.55%)
Jul 27, 2020 2323 2361 2308 2349 0 +24.13(+1.04%)
Jul 24, 2020 2345 2355 2307 2325 0 -19.41(-0.83%)
Jul 23, 2020 2354 2381 2331 2344 0 -7.55(-0.32%)
Jul 22, 2020 2344 2363 2329 2352 0 +12.90(+0.55%)
Jul 21, 2020 2359 2380 2328 2339 0 -4.19(-0.18%)
Jul 20, 2020 2329 2358 2312 2343 0 +13.84(+0.59%)
Jul 17, 2020 2315 2342 2294 2329 0 +28.35(+1.23%)
Jul 16, 2020 2309 2323 2282 2301 0 -11.12(-0.48%)
Jul 15, 2020 2281 2334 2269 2312 0 +67.06(+2.99%)
Jul 14, 2020 2230 2254 2190 2245 0 +12.77(+0.57%)
Jul 13, 2020 2264 2292 2225 2232 0 -16.67(-0.74%)
Jul 10, 2020 2227 2258 2211 2249 0 +18.40(+0.82%)
Jul 09, 2020 2255 2262 2203 2231 0 -26.97(-1.19%)
Jul 08, 2020 2253 2272 2232 2258 0 +12.08(+0.54%)
Jul 07, 2020 2274 2299 2237 2245 0 -40.19(-1.76%)
Jul 06, 2020 2317 2326 2276 2286 0 +0.90(+0.04%)
Jul 02, 2020 2305 2326 2275 2285 0 +7.88(+0.35%)
Jul 01, 2020 2280 2301 2257 2277 0 +0.65(+0.03%)
Jun 30, 2020 2251 2292 2237 2276 0 +30.09(+1.34%)
Jun 29, 2020 2232 2257 2198 2246 0 +31.25(+1.41%)
Jun 26, 2020 2244 2254 2196 2215 0 -29.29(-1.31%)
Jun 25, 2020 2201 2248 2185 2244 0 +41.32(+1.88%)
Jun 24, 2020 2258 2269 2194 2203 0 -73.57(-3.23%)
Jun 23, 2020 2288 2304 2259 2276 0 +10.65(+0.47%)
Jun 22, 2020 2247 2283 2227 2266 0 +12.22(+0.54%)
Jun 19, 2020 2325 2336 2240 2254 0 -37.71(-1.65%)
Jun 18, 2020 2274 2302 2252 2291 0 +2.38(+0.10%)
Jun 17, 2020 2305 2322 2271 2289 0 -9.90(-0.43%)
Jun 16, 2020 2313 2335 2262 2299 0 +49.39(+2.20%)
Jun 15, 2020 2179 2267 2167 2249 0 +14.64(+0.66%)
Jun 12, 2020 2252 2283 2184 2235 0 +34.05(+1.55%)
Jun 11, 2020 2312 2325 2194 2201 0 -159.11(-6.74%)
Jun 10, 2020 2382 2400 2329 2360 0 -11.83(-0.50%)
Jun 09, 2020 2394 2407 2352 2372 0 -34.67(-1.44%)
Jun 08, 2020 2393 2426 2366 2406 0 +11.78(+0.49%)
Jun 05, 2020 2353 2425 2329 2395 0 +91.50(+3.97%)
Jun 04, 2020 2307 2334 2280 2303 0 -21.29(-0.92%)
Jun 03, 2020 2303 2339 2282 2324 0 +37.69(+1.65%)
Jun 02, 2020 2274 2298 2249 2287 0 +23.93(+1.06%)
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.