Business Software & Services Sector (CIX: MSECTOR826)
2,012.59   -22.98 (-1.13%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 2013 2047 1997 2013 0 -22.98(-1.13%)
Apr 27, 2016 2029 2051 2018 2036 0 +4.54(+0.22%)
Apr 26, 2016 2029 2044 2017 2031 0 +6.90(+0.34%)
Apr 25, 2016 2018 2034 2009 2024 0 +1.06(+0.05%)
Apr 22, 2016 2016 2037 2002 2023 0 -0.03(-0.00%)
Apr 21, 2016 2037 2050 2013 2023 0 -26.59(-1.30%)
Apr 20, 2016 2051 2066 2033 2050 0 -4.47(-0.22%)
Apr 19, 2016 2061 2069 2038 2054 0 -0.17(-0.01%)
Apr 18, 2016 2038 2059 2024 2054 0 +9.58(+0.47%)
Apr 15, 2016 2045 2059 2027 2045 0 +9.61(+0.47%)
Apr 14, 2016 2044 2051 2026 2035 0 -5.22(-0.26%)
Apr 13, 2016 2028 2049 2012 2040 0 +27.17(+1.35%)
Apr 12, 2016 2020 2029 1994 2013 0 +2.89(+0.14%)
Apr 11, 2016 2031 2044 2007 2010 0 -2.35(-0.12%)
Apr 08, 2016 2022 2033 2002 2013 0 +4.46(+0.22%)
Apr 07, 2016 2027 2038 1999 2008 0 -34.81(-1.70%)
Apr 06, 2016 2029 2048 2019 2043 0 +13.74(+0.68%)
Apr 05, 2016 2043 2052 2018 2029 0 -24.01(-1.17%)
Apr 04, 2016 2066 2077 2044 2053 0 -14.89(-0.72%)
Apr 01, 2016 2042 2073 2030 2068 0 +11.99(+0.58%)
Mar 31, 2016 2043 2068 2035 2056 0 +10.37(+0.51%)
Mar 30, 2016 2045 2060 2029 2046 0 +11.06(+0.54%)
Mar 29, 2016 2000 2038 1990 2035 0 +35.10(+1.76%)
Mar 28, 2016 2003 2018 1988 2000 0 -2.55(-0.13%)
Mar 24, 2016 2002 2002 2002 2002 0 +10.15(+0.51%)
Mar 23, 2016 1997 2008 1978 1992 0 -7.62(-0.38%)
Mar 22, 2016 2001 2019 1988 2000 0 -8.82(-0.44%)
Mar 21, 2016 1998 2019 1982 2008 0 +8.35(+0.42%)
Mar 18, 2016 1989 2007 1967 2000 0 +16.87(+0.85%)
Mar 17, 2016 1964 1993 1958 1983 0 +14.79(+0.75%)
Mar 16, 2016 1941 1973 1931 1968 0 +19.94(+1.02%)
Mar 15, 2016 1938 1956 1929 1949 0 -3.54(-0.18%)
Mar 14, 2016 1932 1960 1922 1952 0 +11.81(+0.61%)
Mar 11, 2016 1924 1946 1908 1940 0 +35.34(+1.86%)
Mar 10, 2016 1925 1939 1884 1905 0 -12.69(-0.66%)
Mar 09, 2016 1916 1924 1901 1918 0 +6.71(+0.35%)
Mar 08, 2016 1920 1932 1903 1911 0 -22.40(-1.16%)
Mar 07, 2016 1926 1943 1915 1933 0 -4.82(-0.25%)
Mar 04, 2016 1940 1952 1921 1938 0 +1.02(+0.05%)
Mar 03, 2016 1927 1942 1911 1937 0 +5.31(+0.28%)
Mar 02, 2016 1934 1949 1906 1932 0 -5.49(-0.28%)
Mar 01, 2016 1909 1941 1899 1937 0 +48.75(+2.58%)
Feb 29, 2016 1901 1916 1880 1889 0 -15.05(-0.79%)
Feb 26, 2016 1919 1927 1890 1904 0 -5.46(-0.29%)
Feb 25, 2016 1900 1914 1873 1909 0 +18.61(+0.98%)
Feb 24, 2016 1863 1897 1841 1890 0 +9.60(+0.51%)
Feb 23, 2016 1900 1909 1876 1881 0 -26.12(-1.37%)
Feb 22, 2016 1903 1922 1894 1907 0 +16.39(+0.87%)
Feb 19, 2016 1876 1898 1862 1891 0 +8.62(+0.46%)
Feb 18, 2016 1888 1907 1866 1882 0 +0.52(+0.03%)
Feb 17, 2016 1857 1893 1842 1881 0 +34.96(+1.89%)
Feb 16, 2016 1830 1855 1816 1846 0 +37.63(+2.08%)
Feb 12, 2016 1809 1809 1809 1809 0 +32.17(+1.81%)
Feb 11, 2016 1763 1790 1738 1777 0 -20.20(-1.12%)
Feb 10, 2016 1798 1806 1793 1797 0 +12.95(+0.73%)
Feb 09, 2016 1789 1817 1763 1784 0 -22.03(-1.22%)
Feb 08, 2016 1822 1840 1769 1806 0 -60.10(-3.22%)
Feb 05, 2016 1900 1910 1847 1866 0 -47.00(-2.46%)
Feb 04, 2016 1900 1923 1879 1913 0 +6.87(+0.36%)
Feb 03, 2016 1912 1925 1866 1906 0 +10.37(+0.55%)
Feb 02, 2016 1910 1926 1883 1896 0 -32.64(-1.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here