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, 2012 1425 1440 1414 1433 0 +9.09(+0.64%)
Nov 29, 2012 1415 1433 1409 1424 0 +16.39(+1.16%)
Nov 28, 2012 1394 1411 1387 1408 0 +6.63(+0.47%)
Nov 27, 2012 1399 1412 1392 1401 0 +0.09(+0.01%)
Nov 26, 2012 1399 1412 1387 1401 0 -4.67(-0.33%)
Nov 24, 2012 1394 1408 1389 1406 0 -0.39(-0.03%)
Nov 23, 2012 1394 1409 1389 1406 0 +16.72(+1.20%)
Nov 21, 2012 1390 1390 1390 0 +7.58(+0.55%)
Nov 20, 2012 1386 1396 1368 1382 0 -5.70(-0.41%)
Nov 19, 2012 1380 1399 1373 1388 0 +14.81(+1.08%)
Nov 16, 2012 1358 1378 1353 1373 0 +8.15(+0.60%)
Nov 15, 2012 1363 1375 1352 1365 0 -0.40(-0.03%)
Nov 14, 2012 1380 1391 1360 1365 0 -18.68(-1.35%)
Nov 13, 2012 1377 1398 1371 1384 0 -5.90(-0.42%)
Nov 12, 2012 1394 1403 1379 1390 0 -3.99(-0.29%)
Nov 09, 2012 1383 1406 1376 1394 0 +4.55(+0.33%)
Nov 08, 2012 1399 1421 1384 1389 0 -14.32(-1.02%)
Nov 07, 2012 1420 1429 1392 1404 0 -23.77(-1.67%)
Nov 06, 2012 1416 1439 1407 1427 0 +14.33(+1.01%)
Nov 05, 2012 1413 1428 1394 1413 0 -6.28(-0.44%)
Nov 02, 2012 1448 1458 1413 1419 0 -25.00(-1.73%)
Nov 01, 2012 1413 1452 1401 1444 0 +50.92(+3.65%)
Oct 31, 2012 1415 1426 1377 1393 0 -11.35(-0.81%)
Oct 26, 2012 1405 1405 1405 0 -3.06(-0.22%)
Oct 25, 2012 1421 1426 1401 1408 0 -2.49(-0.18%)
Oct 24, 2012 1424 1430 1403 1410 0 -7.03(-0.50%)
Oct 23, 2012 1408 1423 1399 1417 0 -5.02(-0.35%)
Oct 19, 2012 1436 1442 1413 1422 0 -18.29(-1.27%)
Oct 18, 2012 1447 1452 1429 1441 0 -3.93(-0.27%)
Oct 17, 2012 1444 1457 1429 1444 0 -6.15(-0.42%)
Oct 16, 2012 1442 1457 1436 1451 0 +10.99(+0.76%)
Oct 15, 2012 1435 1449 1422 1440 0 +6.84(+0.48%)
Oct 12, 2012 1425 1443 1417 1433 0 +0.40(+0.03%)
Oct 11, 2012 1436 1445 1426 1432 0 +5.68(+0.40%)
Oct 10, 2012 1434 1442 1419 1427 0 -8.25(-0.57%)
Oct 09, 2012 1456 1461 1432 1435 0 -34.76(-2.37%)
Oct 08, 2012 1438 1481 1459 1470 0 -10.22(-0.69%)
Oct 06, 2012 1489 1503 1474 1480 0 +0.00(+0.00%)
Oct 05, 2012 1462 1503 1474 1480 0 -5.35(-0.36%)
Oct 04, 2012 1453 1492 1466 1485 0 -5.58(-0.37%)
Oct 03, 2012 1464 1499 1477 1491 0 +4.76(+0.32%)
Oct 02, 2012 1489 1498 1475 1486 0 -0.14(-0.01%)
Oct 01, 2012 1484 1502 1469 1486 0 +3.77(+0.25%)
Sep 28, 2012 1448 1494 1468 1482 0 +7.17(+0.49%)
Sep 27, 2012 1462 1482 1455 1475 0 +18.73(+1.29%)
Sep 26, 2012 1456 1469 1440 1457 0 -3.87(-0.26%)
Sep 25, 2012 1473 1483 1455 1460 0 -16.04(-1.09%)
Sep 24, 2012 1469 1487 1463 1477 0 -2.85(-0.19%)
Sep 21, 2012 1482 1496 1469 1479 0 +6.88(+0.47%)
Sep 20, 2012 1471 1484 1459 1472 0 -15.28(-1.03%)
Sep 19, 2012 1490 1499 1482 1488 0 -1.24(-0.08%)
Sep 18, 2012 1487 1497 1479 1489 0 -3.70(-0.25%)
Sep 17, 2012 1498 1508 1479 1493 0 -12.20(-0.81%)
Sep 14, 2012 1488 1515 1482 1505 0 +17.98(+1.21%)
Sep 13, 2012 1464 1495 1457 1487 0 +17.97(+1.22%)
Sep 12, 2012 1468 1484 1457 1469 0 -1.08(-0.07%)
Sep 11, 2012 1460 1480 1454 1470 0 +1.49(+0.10%)
Sep 10, 2012 1471 1483 1461 1469 0 -5.38(-0.37%)
Sep 07, 2012 1463 1481 1456 1474 0 +11.34(+0.78%)
Sep 06, 2012 1432 1467 1433 1463 0 +39.27(+2.76%)
Sep 05, 2012 1421 1431 1411 1423 0 -0.93(-0.07%)
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.