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, 2019 2277 2301 2269 2283 0 -16.14(-0.70%)
May 30, 2019 2292 2313 2281 2299 0 +13.19(+0.58%)
May 29, 2019 2293 2301 2269 2286 0 -14.44(-0.63%)
May 28, 2019 2311 2333 2295 2301 0 -5.10(-0.22%)
May 24, 2019 2309 2326 2291 2306 0 +11.27(+0.49%)
May 23, 2019 2307 2320 2280 2295 0 -34.21(-1.47%)
May 22, 2019 2312 2344 2307 2329 0 +7.99(+0.34%)
May 21, 2019 2309 2332 2298 2321 0 +23.21(+1.01%)
May 20, 2019 2277 2316 2270 2298 0 +1.77(+0.08%)
May 17, 2019 2277 2308 2268 2296 0 +0.84(+0.04%)
May 16, 2019 2269 2309 2259 2295 0 +26.02(+1.15%)
May 15, 2019 2229 2277 2220 2269 0 +35.81(+1.60%)
May 14, 2019 2217 2252 2212 2233 0 +22.14(+1.00%)
May 13, 2019 2236 2250 2204 2211 0 -63.21(-2.78%)
May 10, 2019 2253 2280 2229 2274 0 +10.91(+0.48%)
May 09, 2019 2231 2272 2220 2263 0 +3.51(+0.16%)
May 08, 2019 2246 2275 2234 2260 0 +8.60(+0.38%)
May 07, 2019 2266 2287 2232 2251 0 -38.33(-1.67%)
May 06, 2019 2250 2300 2238 2289 0 +7.95(+0.35%)
May 03, 2019 2284 2310 2249 2282 0 -40.43(-1.74%)
May 02, 2019 2358 2386 2285 2322 0 -37.45(-1.59%)
May 01, 2019 2398 2410 2337 2359 0 -62.83(-2.59%)
Apr 30, 2019 2408 2435 2387 2422 0 +20.48(+0.85%)
Apr 29, 2019 2395 2417 2382 2402 0 -7.09(-0.29%)
Apr 26, 2019 2410 2420 2390 2409 0 +3.67(+0.15%)
Apr 25, 2019 2400 2416 2379 2405 0 +3.54(+0.15%)
Apr 24, 2019 2416 2427 2391 2402 0 -10.80(-0.45%)
Apr 23, 2019 2378 2420 2370 2412 0 +39.64(+1.67%)
Apr 22, 2019 2359 2379 2349 2373 0 +3.16(+0.13%)
Apr 18, 2019 2385 2389 2354 2370 0 -5.46(-0.23%)
Apr 17, 2019 2376 2386 2360 2375 0 +5.06(+0.21%)
Apr 16, 2019 2396 2403 2358 2370 0 -34.30(-1.43%)
Apr 15, 2019 2404 2415 2388 2404 0 +3.42(+0.14%)
Apr 12, 2019 2395 2408 2374 2401 0 +15.09(+0.63%)
Apr 11, 2019 2391 2400 2372 2386 0 +1.02(+0.04%)
Apr 10, 2019 2383 2397 2369 2385 0 +7.05(+0.30%)
Apr 09, 2019 2371 2390 2363 2378 0 -2.64(-0.11%)
Apr 08, 2019 2379 2388 2357 2380 0 -3.09(-0.13%)
Apr 05, 2019 2377 2392 2361 2383 0 +12.66(+0.53%)
Apr 04, 2019 2391 2396 2354 2371 0 -17.82(-0.75%)
Apr 03, 2019 2391 2407 2374 2389 0 +8.73(+0.37%)
Apr 02, 2019 2387 2397 2367 2380 0 -3.11(-0.13%)
Apr 01, 2019 2366 2388 2350 2383 0 +36.26(+1.55%)
Mar 29, 2019 2341 2355 2329 2347 0 +19.60(+0.84%)
Mar 28, 2019 2318 2334 2305 2327 0 +17.94(+0.78%)
Mar 27, 2019 2307 2322 2284 2309 0 +2.96(+0.13%)
Mar 26, 2019 2293 2314 2280 2306 0 +28.67(+1.26%)
Mar 25, 2019 2275 2286 2258 2278 0 -3.64(-0.16%)
Mar 22, 2019 2311 2317 2277 2281 0 -37.94(-1.64%)
Mar 21, 2019 2287 2328 2283 2319 0 +25.97(+1.13%)
Mar 20, 2019 2304 2314 2280 2293 0 -10.45(-0.45%)
Mar 19, 2019 2310 2319 2291 2304 0 +0.08(+0.00%)
Mar 18, 2019 2321 2331 2287 2304 0 -12.47(-0.54%)
Mar 15, 2019 2294 2328 2282 2316 0 -13.34(-0.57%)
Mar 14, 2019 2333 2342 2315 2329 0 -1.12(-0.05%)
Mar 13, 2019 2341 2357 2322 2330 0 -2.21(-0.09%)
Mar 12, 2019 2336 2352 2320 2333 0 +1.32(+0.06%)
Mar 11, 2019 2304 2335 2294 2331 0 +34.52(+1.50%)
Mar 08, 2019 2289 2307 2272 2297 0 -12.29(-0.53%)
Mar 07, 2019 2322 2334 2297 2309 0 -15.98(-0.69%)
Mar 06, 2019 2330 2349 2316 2325 0 -11.56(-0.49%)
Mar 05, 2019 2344 2352 2329 2337 0 -8.67(-0.37%)
Mar 04, 2019 2366 2373 2321 2345 0 -14.34(-0.61%)
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.