Business Software & Services Sector (CIX: MSECTOR826)
1,706.60   -0.30 (-0.02%)
Streaming Delayed Price  /  Updated: 12:57 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1690 1712 1683 1706 0 +22.92(+1.36%)
Jul 17, 2014 1699 1711 1678 1683 0 -19.95(-1.17%)
Jul 16, 2014 1709 1717 1694 1703 0 +0.98(+0.06%)
Jul 15, 2014 1708 1717 1689 1702 0 -7.01(-0.41%)
Jul 14, 2014 1707 1720 1700 1709 0 +5.26(+0.31%)
Jul 11, 2014 1708 1715 1689 1704 0 -0.83(-0.05%)
Jul 10, 2014 1695 1714 1684 1705 0 -7.94(-0.46%)
Jul 09, 2014 1717 1723 1702 1713 0 +0.14(+0.01%)
Jul 08, 2014 1721 1727 1699 1712 0 -14.28(-0.83%)
Jul 07, 2014 1727 1739 1716 1727 0 -5.49(-0.32%)
Jul 03, 2014 1732 1732 1732 0 +10.11(+0.59%)
Jul 02, 2014 1722 1733 1709 1722 0 -1.02(-0.06%)
Jul 01, 2014 1703 1730 1696 1723 0 +23.60(+1.39%)
Jun 30, 2014 1695 1708 1686 1699 0 -0.14(-0.01%)
Jun 27, 2014 1682 1708 1677 1700 0 +13.12(+0.78%)
Jun 26, 2014 1693 1696 1670 1686 0 -3.78(-0.22%)
Jun 25, 2014 1677 1699 1668 1690 0 +8.67(+0.52%)
Jun 24, 2014 1685 1703 1676 1682 0 -9.47(-0.56%)
Jun 23, 2014 1698 1703 1679 1691 0 -8.21(-0.48%)
Jun 20, 2014 1691 1708 1679 1699 0 +7.91(+0.47%)
Jun 19, 2014 1691 1703 1681 1691 0 +4.19(+0.25%)
Jun 18, 2014 1680 1694 1663 1687 0 +1.81(+0.11%)
Jun 17, 2014 1673 1697 1666 1685 0 +10.76(+0.64%)
Jun 16, 2014 1665 1684 1658 1675 0 +3.96(+0.24%)
Jun 13, 2014 1666 1681 1656 1671 0 +8.57(+0.52%)
Jun 12, 2014 1668 1677 1653 1662 0 -9.44(-0.56%)
Jun 11, 2014 1662 1680 1653 1672 0 +5.79(+0.35%)
Jun 10, 2014 1676 1686 1655 1666 0 -11.93(-0.71%)
Jun 06, 2014 1669 1684 1659 1678 0 +18.34(+1.11%)
Jun 05, 2014 1649 1665 1637 1659 0 +14.81(+0.90%)
Jun 04, 2014 1639 1653 1628 1644 0 -4.40(-0.27%)
Jun 03, 2014 1651 1663 1636 1649 0 -6.39(-0.39%)
Jun 02, 2014 1663 1670 1643 1655 0 -6.78(-0.41%)
May 30, 2014 1676 1679 1653 1662 0 -9.51(-0.57%)
May 29, 2014 1665 1678 1652 1672 0 +3.55(+0.21%)
May 28, 2014 1676 1685 1659 1668 0 -6.23(-0.37%)
May 27, 2014 1668 1683 1658 1674 0 +14.11(+0.85%)
May 23, 2014 1660 1660 1660 0 +23.47(+1.43%)
May 22, 2014 1631 1645 1620 1637 0 +4.65(+0.28%)
May 21, 2014 1634 1644 1623 1632 0 +3.53(+0.22%)
May 20, 2014 1638 1646 1620 1628 0 -10.71(-0.65%)
May 19, 2014 1622 1645 1612 1639 0 +4.89(+0.30%)
May 16, 2014 1631 1642 1607 1634 0 +6.89(+0.42%)
May 15, 2014 1642 1652 1611 1627 0 -19.47(-1.18%)
May 14, 2014 1663 1670 1642 1647 0 -18.04(-1.08%)
May 13, 2014 1679 1685 1656 1665 0 -9.40(-0.56%)
May 12, 2014 1651 1680 1647 1674 0 +29.64(+1.80%)
May 09, 2014 1637 1656 1623 1645 0 +5.55(+0.34%)
May 08, 2014 1622 1657 1613 1639 0 +9.44(+0.58%)
May 07, 2014 1633 1648 1604 1630 0 -19.51(-1.18%)
May 06, 2014 1656 1667 1641 1649 0 -16.19(-0.97%)
May 05, 2014 1660 1673 1644 1665 0 -1.97(-0.12%)
May 02, 2014 1660 1680 1649 1667 0 +11.32(+0.68%)
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