Business Software & Services Sector (CIX: MSECTOR826)
1,808.20   +14.79 (+0.82%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 1813 1824 1791 1808 0 +14.79(+0.82%)
Nov 20, 2014 1794 1805 1780 1793 0 -4.99(-0.28%)
Nov 19, 2014 1809 1815 1787 1798 0 -13.01(-0.72%)
Nov 18, 2014 1816 1828 1804 1811 0 -2.35(-0.13%)
Nov 17, 2014 1816 1831 1806 1814 0 -5.94(-0.33%)
Nov 14, 2014 1816 1832 1802 1820 0 +4.62(+0.25%)
Nov 13, 2014 1819 1831 1804 1815 0 +0.45(+0.03%)
Nov 12, 2014 1804 1823 1800 1815 0 +5.60(+0.31%)
Nov 11, 2014 1815 1824 1801 1809 0 -10.24(-0.56%)
Nov 10, 2014 1809 1829 1799 1819 0 +4.20(+0.23%)
Nov 07, 2014 1812 1826 1793 1815 0 +4.84(+0.27%)
Nov 06, 2014 1807 1824 1792 1810 0 +7.86(+0.44%)
Nov 05, 2014 1788 1814 1772 1802 0 +33.60(+1.90%)
Nov 04, 2014 1768 1784 1755 1769 0 +1.98(+0.11%)
Nov 03, 2014 1761 1782 1753 1767 0 +14.54(+0.83%)
Oct 31, 2014 1742 1763 1725 1752 0 +35.26(+2.05%)
Oct 30, 2014 1690 1731 1681 1717 0 +23.23(+1.37%)
Oct 28, 2014 1668 1697 1658 1694 0 +30.32(+1.82%)
Oct 27, 2014 1652 1671 1652 1663 0 +6.27(+0.38%)
Oct 24, 2014 1642 1666 1629 1657 0 +17.19(+1.05%)
Oct 23, 2014 1645 1659 1629 1640 0 -9.95(-0.60%)
Oct 21, 2014 1622 1655 1612 1650 0 +35.52(+2.20%)
Oct 20, 2014 1605 1623 1595 1614 0 +0.72(+0.04%)
Oct 17, 2014 1619 1631 1590 1614 0 +10.89(+0.68%)
Oct 16, 2014 1585 1617 1576 1603 0 -7.32(-0.45%)
Oct 15, 2014 1597 1621 1567 1610 0 -6.18(-0.38%)
Oct 14, 2014 1610 1635 1597 1616 0 +11.81(+0.74%)
Oct 13, 2014 1603 1629 1591 1604 0 +1.83(+0.11%)
Oct 10, 2014 1622 1640 1598 1603 0 -20.94(-1.29%)
Oct 09, 2014 1648 1658 1620 1624 0 -29.57(-1.79%)
Oct 08, 2014 1621 1658 1614 1653 0 +27.61(+1.70%)
Oct 07, 2014 1641 1650 1624 1626 0 -19.06(-1.16%)
Oct 06, 2014 1658 1663 1635 1645 0 -6.42(-0.39%)
Oct 03, 2014 1640 1660 1632 1651 0 +24.61(+1.51%)
Oct 02, 2014 1625 1641 1609 1626 0 +1.84(+0.11%)
Oct 01, 2014 1640 1646 1616 1625 0 -64.28(-3.81%)
Sep 30, 2014 1687 1703 1675 1689 0 +4.61(+0.27%)
Sep 29, 2014 1665 1691 1656 1684 0 +15.77(+0.95%)
Sep 26, 2014 1660 1675 1651 1668 0 +12.34(+0.75%)
Sep 25, 2014 1686 1691 1652 1656 0 -37.28(-2.20%)
Sep 19, 2014 1717 1726 1683 1693 0 -18.23(-1.07%)
Sep 18, 2014 1707 1722 1696 1712 0 +12.02(+0.71%)
Sep 17, 2014 1703 1713 1690 1700 0 -3.57(-0.21%)
Sep 16, 2014 1685 1709 1679 1703 0 +11.02(+0.65%)
Sep 15, 2014 1708 1715 1681 1692 0 -11.31(-0.66%)
Sep 12, 2014 1714 1720 1694 1703 0 -12.01(-0.70%)
Sep 11, 2014 1711 1723 1700 1716 0 +4.83(+0.28%)
Sep 10, 2014 1700 1717 1696 1711 0 +2.52(+0.15%)
Sep 09, 2014 1715 1726 1705 1708 0 -15.73(-0.91%)
Sep 08, 2014 1724 1737 1713 1724 0 -5.11(-0.30%)
Sep 05, 2014 1715 1733 1711 1729 0 +8.56(+0.50%)
Sep 04, 2014 1727 1739 1713 1720 0 -4.00(-0.23%)
Sep 03, 2014 1728 1740 1714 1724 0 +3.27(+0.19%)
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