Business Software & Services Sector (CIX: MSECTOR826)
1,951.59   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1952 1952 1952 1952 0 -5.65(-0.29%)
May 21, 2015 1962 1972 1947 1957 0 -7.75(-0.39%)
May 20, 2015 1967 1979 1955 1965 0 +1.37(+0.07%)
May 19, 2015 1965 1975 1953 1964 0 +3.00(+0.15%)
May 18, 2015 1938 1968 1933 1961 0 +18.57(+0.96%)
May 15, 2015 1953 1961 1932 1942 0 -7.41(-0.38%)
May 14, 2015 1933 1957 1919 1949 0 +27.37(+1.42%)
May 13, 2015 1924 1941 1909 1922 0 +2.49(+0.13%)
May 12, 2015 1918 1932 1900 1920 0 -8.20(-0.43%)
May 11, 2015 1936 1952 1922 1928 0 -9.32(-0.48%)
May 08, 2015 1926 1955 1918 1937 0 +25.16(+1.32%)
May 07, 2015 1896 1923 1882 1912 0 +9.19(+0.48%)
May 06, 2015 1913 1927 1883 1903 0 -4.88(-0.26%)
May 05, 2015 1925 1938 1896 1908 0 -20.53(-1.06%)
May 04, 2015 1935 1958 1921 1928 0 +27.14(+1.43%)
May 01, 2015 1887 1912 1876 1901 0 +20.96(+1.11%)
Apr 30, 2015 1898 1915 1868 1880 0 -27.03(-1.42%)
Apr 29, 2015 1908 1926 1890 1907 0 -0.73(-0.04%)
Apr 28, 2015 1898 1917 1883 1908 0 +9.37(+0.49%)
Apr 27, 2015 1907 1919 1888 1898 0 -0.04(-0.00%)
Apr 24, 2015 1919 1925 1886 1898 0 -26.60(-1.38%)
Apr 23, 2015 1911 1933 1902 1925 0 +7.89(+0.41%)
Apr 22, 2015 1919 1928 1898 1917 0 -5.93(-0.31%)
Apr 21, 2015 1932 1945 1914 1923 0 -5.78(-0.30%)
Apr 20, 2015 1919 1940 1913 1929 0 +8.41(+0.44%)
Apr 17, 2015 1940 1947 1909 1921 0 -38.40(-1.96%)
Apr 16, 2015 1959 1970 1945 1959 0 -8.38(-0.43%)
Apr 15, 2015 1960 1977 1952 1967 0 +7.86(+0.40%)
Apr 14, 2015 1956 1971 1941 1959 0 +5.46(+0.28%)
Apr 13, 2015 1967 1980 1949 1954 0 -15.21(-0.77%)
Apr 10, 2015 1980 1986 1961 1969 0 -11.07(-0.56%)
Apr 09, 2015 1965 1987 1953 1980 0 +13.08(+0.66%)
Apr 08, 2015 1956 1979 1946 1967 0 +14.49(+0.74%)
Apr 07, 2015 1962 1973 1949 1953 0 -5.32(-0.27%)
Apr 06, 2015 1941 1969 1934 1958 0 +6.47(+0.33%)
Apr 02, 2015 1952 1952 1952 1952 0 +13.10(+0.68%)
Apr 01, 2015 1951 1956 1919 1938 0 -11.99(-0.61%)
Mar 31, 2015 1959 1975 1941 1950 0 -18.89(-0.96%)
Mar 30, 2015 1956 1979 1950 1969 0 +22.46(+1.15%)
Mar 27, 2015 1928 1953 1918 1947 0 +14.70(+0.76%)
Mar 26, 2015 1915 1947 1904 1932 0 +4.65(+0.24%)
Mar 25, 2015 1972 1977 1923 1928 0 -42.91(-2.18%)
Mar 24, 2015 1984 1992 1963 1970 0 -23.01(-1.15%)
Mar 23, 2015 1993 2004 1980 1993 0 +0.80(+0.04%)
Mar 20, 2015 1994 2006 1978 1993 0 +12.04(+0.61%)
Mar 19, 2015 1975 1990 1967 1981 0 +4.02(+0.20%)
Mar 18, 2015 1945 1987 1934 1977 0 +27.69(+1.42%)
Mar 17, 2015 1941 1959 1932 1949 0 -0.28(-0.01%)
Mar 16, 2015 1923 1955 1918 1949 0 +30.56(+1.59%)
Mar 13, 2015 1929 1938 1902 1919 0 -12.81(-0.66%)
Mar 12, 2015 1912 1939 1905 1931 0 +27.39(+1.44%)
Mar 11, 2015 1906 1917 1888 1904 0 -1.36(-0.07%)
Mar 10, 2015 1917 1927 1899 1905 0 -31.93(-1.65%)
Mar 09, 2015 1935 1948 1917 1937 0 +4.20(+0.22%)
Mar 06, 2015 1942 1958 1921 1933 0 -19.55(-1.00%)
Mar 05, 2015 1952 1961 1935 1953 0 +3.85(+0.20%)
Mar 04, 2015 1949 1976 1938 1949 0 -24.79(-1.26%)
Mar 03, 2015 1974 1977 1970 1974 0 -13.75(-0.69%)
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