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 29, 2020 2246 2270 2202 2257 0 +18.46(+0.82%)
May 28, 2020 2263 2283 2221 2238 0 -12.26(-0.54%)
May 27, 2020 2230 2270 2186 2251 0 +51.37(+2.34%)
May 26, 2020 2208 2234 2177 2199 0 +41.30(+1.91%)
May 22, 2020 2144 2172 2119 2158 0 +11.67(+0.54%)
May 21, 2020 2164 2177 2132 2146 0 -20.44(-0.94%)
May 20, 2020 2157 2190 2144 2167 0 +38.79(+1.82%)
May 19, 2020 2166 2192 2120 2128 0 -43.59(-2.01%)
May 18, 2020 2150 2196 2133 2172 0 +61.25(+2.90%)
May 15, 2020 2087 2118 2058 2110 0 +4.89(+0.23%)
May 14, 2020 2081 2111 2028 2105 0 +14.84(+0.71%)
May 13, 2020 2176 2188 2063 2091 0 -94.22(-4.31%)
May 12, 2020 2240 2256 2180 2185 0 -52.66(-2.35%)
May 11, 2020 2242 2268 2211 2237 0 -27.44(-1.21%)
May 08, 2020 2282 2318 2221 2265 0 -30.99(-1.35%)
May 07, 2020 2279 2322 2263 2296 0 +44.07(+1.96%)
May 06, 2020 2239 2290 2220 2252 0 +6.99(+0.31%)
May 05, 2020 2225 2275 2210 2245 0 +37.70(+1.71%)
May 04, 2020 2162 2216 2142 2207 0 +29.30(+1.35%)
May 01, 2020 2203 2225 2158 2178 0 -74.06(-3.29%)
Apr 30, 2020 2250 2283 2214 2252 0 -13.18(-0.58%)
Apr 29, 2020 2239 2286 2200 2265 0 +74.55(+3.40%)
Apr 28, 2020 2209 2239 2180 2191 0 +9.20(+0.42%)
Apr 27, 2020 2142 2190 2132 2181 0 +58.83(+2.77%)
Apr 24, 2020 2092 2135 2070 2122 0 +36.86(+1.77%)
Apr 23, 2020 2109 2144 2074 2086 0 -18.43(-0.88%)
Apr 22, 2020 2086 2122 2057 2104 0 +63.72(+3.12%)
Apr 21, 2020 2087 2109 2027 2040 0 -87.62(-4.12%)
Apr 20, 2020 2119 2164 2098 2128 0 -32.70(-1.51%)
Apr 17, 2020 2153 2179 2120 2161 0 +65.25(+3.11%)
Apr 16, 2020 2105 2130 2052 2095 0 +4.85(+0.23%)
Apr 15, 2020 2113 2134 2062 2091 0 -78.13(-3.60%)
Apr 14, 2020 2144 2183 2119 2169 0 +58.25(+2.76%)
Apr 13, 2020 2129 2146 2069 2110 0 -47.10(-2.18%)
Apr 09, 2020 2132 2195 2111 2158 0 +52.43(+2.49%)
Apr 08, 2020 2052 2125 2028 2105 0 +63.80(+3.13%)
Apr 07, 2020 2134 2164 2032 2041 0 -21.57(-1.05%)
Apr 06, 2020 1982 2077 1963 2063 0 +168.88(+8.92%)
Apr 03, 2020 1915 1951 1860 1894 0 -36.98(-1.92%)
Apr 02, 2020 1873 1955 1859 1931 0 +32.89(+1.73%)
Apr 01, 2020 1927 1971 1869 1898 0 -115.32(-5.73%)
Mar 31, 2020 2008 2066 1979 2013 0 -22.52(-1.11%)
Mar 30, 2020 1974 2052 1950 2036 0 +77.53(+3.96%)
Mar 27, 2020 1966 2029 1923 1958 0 -88.47(-4.32%)
Mar 26, 2020 1903 2068 1885 2047 0 +156.14(+8.26%)
Mar 25, 2020 1854 1978 1804 1891 0 +34.57(+1.86%)
Mar 24, 2020 1763 1875 1746 1856 0 +173.23(+10.29%)
Mar 23, 2020 1720 1755 1614 1683 0 -56.27(-3.24%)
Mar 20, 2020 1838 1885 1693 1739 0 -71.23(-3.93%)
Mar 19, 2020 1799 1886 1685 1810 0 +2.54(+0.14%)
Mar 18, 2020 1835 1905 1665 1808 0 -152.01(-7.76%)
Mar 17, 2020 1868 1984 1788 1960 0 +125.01(+6.81%)
Mar 16, 2020 1892 1988 1786 1835 0 -308.70(-14.40%)
Mar 13, 2020 2081 2159 1964 2144 0 +140.66(+7.02%)
Mar 12, 2020 2044 2104 1931 2003 0 -186.59(-8.52%)
Mar 11, 2020 2225 2268 2159 2190 0 -98.25(-4.29%)
Mar 10, 2020 2278 2312 2166 2288 0 +83.27(+3.78%)
Mar 09, 2020 2203 2277 2155 2205 0 -143.01(-6.09%)
Mar 06, 2020 2300 2369 2276 2348 0 -42.37(-1.77%)
Mar 05, 2020 2383 2431 2358 2390 0 -60.13(-2.45%)
Mar 04, 2020 2394 2458 2358 2450 0 +99.40(+4.23%)
Mar 03, 2020 2415 2464 2326 2351 0 -77.76(-3.20%)
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.