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, 2018 2215 2234 2199 2209 0 -10.38(-0.47%)
May 30, 2018 2203 2236 2196 2220 0 +23.96(+1.09%)
May 29, 2018 2198 2210 2176 2196 0 -14.74(-0.67%)
May 25, 2018 2211 2211 2211 2211 0 +1.50(+0.07%)
May 24, 2018 2202 2218 2186 2209 0 +7.99(+0.36%)
May 23, 2018 2174 2203 2167 2201 0 +14.51(+0.66%)
May 22, 2018 2203 2212 2178 2187 0 -12.37(-0.56%)
May 21, 2018 2207 2219 2190 2199 0 -3.22(-0.15%)
May 18, 2018 2198 2217 2183 2202 0 +7.15(+0.33%)
May 17, 2018 2190 2211 2178 2195 0 +1.31(+0.06%)
May 16, 2018 2189 2207 2180 2194 0 +7.87(+0.36%)
May 15, 2018 2182 2213 2163 2186 0 -5.07(-0.23%)
May 14, 2018 2210 2222 2182 2191 0 -19.68(-0.89%)
May 11, 2018 2200 2228 2186 2211 0 +5.09(+0.23%)
May 10, 2018 2198 2217 2187 2205 0 +13.82(+0.63%)
May 09, 2018 2190 2212 2168 2192 0 +4.61(+0.21%)
May 08, 2018 2197 2214 2166 2187 0 -16.22(-0.74%)
May 07, 2018 2202 2220 2180 2203 0 -22.71(-1.02%)
May 04, 2018 2190 2239 2178 2226 0 +26.67(+1.21%)
May 03, 2018 2185 2216 2157 2199 0 +2.01(+0.09%)
May 02, 2018 2220 2236 2181 2197 0 -1.67(-0.08%)
May 01, 2018 2156 2209 2146 2199 0 +7.39(+0.34%)
Apr 30, 2018 2209 2223 2188 2192 0 -11.16(-0.51%)
Apr 27, 2018 2202 2222 2189 2203 0 +1.76(+0.08%)
Apr 26, 2018 2186 2213 2173 2201 0 +22.99(+1.06%)
Apr 25, 2018 2181 2196 2156 2178 0 -9.93(-0.45%)
Apr 24, 2018 2215 2227 2173 2188 0 -16.61(-0.75%)
Apr 23, 2018 2213 2223 2194 2205 0 -2.45(-0.11%)
Apr 20, 2018 2219 2230 2194 2207 0 -15.68(-0.71%)
Apr 19, 2018 2229 2245 2212 2223 0 -10.38(-0.46%)
Apr 18, 2018 2232 2251 2213 2233 0 +6.09(+0.27%)
Apr 17, 2018 2225 2240 2208 2227 0 +18.46(+0.84%)
Apr 16, 2018 2197 2222 2185 2208 0 +28.71(+1.32%)
Apr 13, 2018 2206 2212 2165 2180 0 -13.79(-0.63%)
Apr 12, 2018 2189 2212 2176 2194 0 +13.55(+0.62%)
Apr 11, 2018 2166 2191 2160 2180 0 -3.20(-0.15%)
Apr 10, 2018 2180 2202 2168 2183 0 +29.90(+1.39%)
Apr 09, 2018 2157 2186 2147 2153 0 +8.59(+0.40%)
Apr 06, 2018 2178 2192 2135 2145 0 -49.95(-2.28%)
Apr 05, 2018 2199 2215 2179 2195 0 +7.59(+0.35%)
Apr 04, 2018 2132 2194 2124 2187 0 +28.48(+1.32%)
Apr 03, 2018 2154 2174 2132 2159 0 +16.37(+0.76%)
Apr 02, 2018 2171 2192 2120 2142 0 -20.82(-0.96%)
Mar 29, 2018 2163 2163 2163 2163 0 +27.48(+1.29%)
Mar 28, 2018 2149 2164 2123 2136 0 -6.89(-0.32%)
Mar 27, 2018 2189 2203 2129 2142 0 -37.51(-1.72%)
Mar 26, 2018 2148 2187 2130 2180 0 +60.05(+2.83%)
Mar 23, 2018 2170 2192 2116 2120 0 -47.92(-2.21%)
Mar 22, 2018 2205 2221 2164 2168 0 -58.09(-2.61%)
Mar 21, 2018 2229 2251 2210 2226 0 -1.72(-0.08%)
Mar 20, 2018 2226 2244 2208 2228 0 -186.34(-7.72%)
Mar 19, 2018 2435 2454 2387 2414 0 -31.38(-1.28%)
Mar 16, 2018 2447 2462 2432 2445 0 +0.99(+0.04%)
Mar 15, 2018 2428 2466 2421 2444 0 +10.57(+0.43%)
Mar 14, 2018 2452 2465 2420 2434 0 -13.09(-0.53%)
Mar 13, 2018 2460 2468 2439 2447 0 -5.92(-0.24%)
Mar 12, 2018 2457 2476 2436 2453 0 -5.96(-0.24%)
Mar 09, 2018 2437 2465 2426 2459 0 +34.72(+1.43%)
Mar 08, 2018 2416 2435 2397 2424 0 +13.49(+0.56%)
Mar 07, 2018 2404 2420 2391 2411 0 +8.36(+0.35%)
Mar 06, 2018 2402 2414 2376 2402 0 +6.37(+0.27%)
Mar 05, 2018 2350 2407 2342 2396 0 +31.32(+1.32%)
Mar 02, 2018 2331 2370 2315 2365 0 +17.98(+0.77%)
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.