Financial News

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 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 +4.64(+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 +6.88(+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 -16.18(-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%)
May 01, 2014 1654 1674 1638 1656 0 +6.61(+0.40%)
Apr 30, 2014 1612 1655 1610 1649 0 +19.60(+1.20%)
Apr 29, 2014 1628 1647 1610 1630 0 +7.55(+0.47%)
Apr 28, 2014 1634 1649 1602 1622 0 -2.89(-0.18%)
Apr 25, 2014 1643 1652 1619 1625 0 -22.03(-1.34%)
Apr 24, 2014 1665 1671 1635 1647 0 +0.94(+0.06%)
Apr 23, 2014 1662 1670 1639 1646 0 -20.41(-1.22%)
Apr 22, 2014 1670 1690 1652 1667 0 -6.45(-0.39%)
Apr 21, 2014 1672 1688 1659 1673 0 -14.33(-0.85%)
Apr 17, 2014 1687 1687 1687 0 +4.85(+0.29%)
Apr 16, 2014 1668 1689 1652 1683 0 +20.84(+1.25%)
Apr 15, 2014 1651 1672 1629 1662 0 +18.59(+1.13%)
Apr 14, 2014 1642 1656 1622 1643 0 +14.50(+0.89%)
Apr 11, 2014 1640 1664 1622 1629 0 -19.70(-1.20%)
Apr 10, 2014 1702 1706 1644 1648 0 -42.93(-2.54%)
Apr 09, 2014 1670 1697 1665 1691 0 +18.37(+1.10%)
Apr 08, 2014 1666 1686 1652 1673 0 +7.94(+0.48%)
Apr 07, 2014 1677 1692 1651 1665 0 -18.29(-1.09%)
Apr 04, 2014 1726 1731 1677 1683 0 -32.99(-1.92%)
Apr 03, 2014 1735 1747 1706 1716 0 -37.40(-2.13%)
Apr 02, 2014 1756 1772 1740 1754 0 +4.98(+0.28%)
Apr 01, 2014 1725 1753 1718 1749 0 +27.91(+1.62%)
Mar 31, 2014 1702 1731 1696 1721 0 +24.86(+1.47%)
Mar 28, 2014 1693 1718 1680 1696 0 +17.82(+1.06%)
Mar 27, 2014 1685 1699 1661 1678 0 -11.23(-0.66%)
Mar 26, 2014 1711 1722 1684 1689 0 -12.41(-0.73%)
Mar 25, 2014 1707 1727 1689 1702 0 -1.07(-0.06%)
Mar 24, 2014 1726 1734 1685 1703 0 -18.84(-1.09%)
Mar 21, 2014 1754 1762 1716 1722 0 -15.01(-0.86%)
Mar 20, 2014 1730 1744 1717 1737 0 +4.60(+0.27%)
Mar 19, 2014 1756 1761 1720 1732 0 -22.74(-1.30%)
Mar 18, 2014 1739 1761 1734 1755 0 +16.33(+0.94%)
Mar 17, 2014 1726 1751 1719 1738 0 +21.85(+1.27%)
Mar 14, 2014 1718 1739 1703 1717 0 -2.32(-0.13%)
Mar 13, 2014 1752 1759 1710 1719 0 -29.64(-1.70%)
Mar 12, 2014 1746 1765 1726 1749 0 -27.30(-1.54%)
Mar 11, 2014 1791 1801 1766 1776 0 -12.87(-0.72%)
Mar 10, 2014 1793 1806 1775 1789 0 -176.57(-8.98%)
Mar 07, 2014 1979 1985 1950 1965 0 -11.24(-0.57%)
Mar 06, 2014 1971 1991 1960 1977 0 +5.52(+0.28%)
Mar 05, 2014 1973 1984 1954 1971 0 -7.27(-0.37%)
Mar 04, 2014 1953 1986 1948 1978 0 +45.89(+2.37%)
Mar 03, 2014 1929 1944 1906 1932 0 -19.52(-1.00%)
Feb 28, 2014 1968 1981 1935 1952 0 -12.59(-0.64%)
Feb 27, 2014 1955 1973 1942 1965 0 +8.10(+0.41%)
Feb 26, 2014 1946 1973 1930 1956 0 +18.85(+0.97%)
Feb 25, 2014 1940 1952 1924 1938 0 -2.47(-0.13%)
Feb 24, 2014 1917 1958 1914 1940 0 +22.99(+1.20%)
Feb 21, 2014 1908 1932 1900 1917 0 +10.89(+0.57%)
Feb 20, 2014 1896 1915 1882 1906 0 +11.40(+0.60%)
Feb 19, 2014 1890 1916 1884 1895 0 -3.39(-0.18%)
Feb 18, 2014 1890 1908 1879 1898 0 +9.53(+0.50%)
Feb 14, 2014 1889 1889 1889 0 +2.11(+0.11%)
Feb 13, 2014 1845 1891 1843 1887 0 +25.10(+1.35%)
Feb 12, 2014 1860 1875 1847 1861 0 +7.55(+0.41%)
Feb 11, 2014 1843 1866 1829 1854 0 +12.02(+0.65%)
Feb 10, 2014 1846 1858 1822 1842 0 -5.59(-0.30%)
Feb 07, 2014 1827 1855 1820 1847 0 +22.22(+1.22%)
Feb 06, 2014 1809 1839 1799 1825 0 +15.91(+0.88%)
Feb 05, 2014 1818 1839 1776 1809 0 -25.66(-1.40%)
Feb 04, 2014 1833 1861 1794 1835 0 +21.55(+1.19%)
Feb 03, 2014 1866 1879 1805 1813 0 -55.23(-2.96%)
Jan 31, 2014 1865 1893 1842 1869 0 -26.72(-1.41%)
Jan 30, 2014 1870 1908 1862 1895 0 +37.72(+2.03%)
Jan 29, 2014 1864 1884 1849 1858 0 -20.01(-1.07%)
Jan 28, 2014 1863 1888 1854 1878 0 +20.71(+1.12%)
Jan 27, 2014 1874 1891 1849 1857 0 -23.16(-1.23%)
Jan 24, 2014 1917 1923 1872 1880 0 -48.79(-2.53%)
Jan 23, 2014 1942 1959 1910 1929 0 -16.21(-0.83%)
Jan 22, 2014 1936 1958 1923 1945 0 +15.41(+0.80%)
Jan 21, 2014 1941 1956 1913 1930 0 +1.32(+0.07%)
Jan 17, 2014 1928 1928 1928 0 -8.55(-0.44%)
Jan 16, 2014 1917 1949 1906 1937 0 +20.48(+1.07%)
Jan 15, 2014 1911 1929 1900 1916 0 +5.82(+0.30%)
Jan 14, 2014 1894 1919 1884 1911 0 +18.53(+0.98%)
Jan 13, 2014 1912 1928 1883 1892 0 -23.14(-1.21%)
Jan 10, 2014 1908 1927 1892 1915 0 +12.52(+0.66%)
Jan 09, 2014 1921 1929 1889 1903 0 -2.35(-0.12%)
Jan 08, 2014 1895 1913 1884 1905 0 +5.69(+0.30%)
Jan 07, 2014 1889 1914 1879 1899 0 +23.75(+1.27%)
Jan 06, 2014 1898 1906 1864 1876 0 -19.19(-1.01%)
Jan 03, 2014 1886 1910 1876 1895 0 +13.67(+0.73%)
Jan 02, 2014 1898 1908 1868 1881 0 -29.10(-1.52%)
Dec 31, 2013 1910 1910 1910 0 +8.11(+0.43%)
Dec 30, 2013 1894 1909 1881 1902 0 +6.27(+0.33%)
Dec 27, 2013 1904 1908 1890 1896 0 -2.36(-0.12%)
Dec 26, 2013 1889 1906 1883 1898 0 -26.64(-1.38%)
Dec 24, 2013 1925 1925 1925 0 +3.17(+0.16%)
Dec 23, 2013 1806 1928 1881 1922 0 +11.94(+0.63%)
Dec 20, 2013 1893 1919 1879 1910 0 +22.41(+1.19%)
Dec 19, 2013 1877 1902 1870 1887 0 -8.37(-0.44%)
Dec 18, 2013 1864 1899 1852 1896 0 +32.34(+1.74%)
Dec 17, 2013 1860 1876 1850 1863 0 -81.76(-4.20%)
Dec 16, 2013 1940 1958 1925 1945 0 +17.80(+0.92%)
Dec 13, 2013 1928 1943 1916 1927 0 +4.81(+0.25%)
Dec 12, 2013 1924 1941 1911 1923 0 -9.79(-0.51%)
Dec 11, 2013 1955 1972 1926 1932 0 -23.33(-1.19%)
Dec 10, 2013 1958 1972 1946 1956 0 -7.23(-0.37%)
Dec 09, 2013 1972 1984 1945 1963 0 -4.47(-0.23%)
Dec 06, 2013 1950 1974 1936 1967 0 +37.56(+1.95%)
Dec 05, 2013 1928 1947 1914 1930 0 -2.75(-0.14%)
Dec 04, 2013 1927 1947 1911 1933 0 -1.08(-0.06%)
Dec 03, 2013 1934 1953 1918 1934 0 -2.59(-0.13%)
Dec 02, 2013 1941 1959 1925 1936 0 -11.49(-0.59%)
Nov 29, 2013 1944 1964 1935 1948 0 +0.23(+0.01%)
Nov 27, 2013 1947 1947 1947 0 +4.06(+0.21%)
Nov 26, 2013 1950 1972 1919 1943 0 +10.06(+0.52%)
Nov 25, 2013 1943 1953 1924 1933 0 -8.53(-0.44%)
Nov 22, 2013 1937 1958 1918 1942 0 +11.71(+0.61%)
Nov 21, 2013 1924 1939 1914 1930 0 +12.26(+0.64%)
Nov 20, 2013 1930 1946 1909 1918 0 -14.26(-0.74%)
Nov 19, 2013 1935 1955 1913 1932 0 +2.86(+0.15%)
Nov 18, 2013 1935 1953 1915 1929 0 +1.50(+0.08%)
Nov 15, 2013 1912 1934 1900 1928 0 +16.80(+0.88%)
Nov 14, 2013 1904 1924 1890 1911 0 +29.76(+1.58%)
Nov 12, 2013 1869 1887 1860 1881 0 +10.73(+0.57%)
Nov 11, 2013 1864 1878 1853 1871 0 +2.03(+0.11%)
Nov 08, 2013 1852 1882 1844 1869 0 +15.95(+0.86%)
Nov 07, 2013 1875 1891 1842 1853 0 -14.05(-0.75%)
Nov 06, 2013 1865 1879 1846 1867 0 +15.47(+0.84%)
Nov 05, 2013 1854 1866 1829 1851 0 +2.95(+0.16%)
Nov 04, 2013 1852 1864 1832 1848 0 +1.93(+0.10%)
Nov 01, 2013 1849 1860 1830 1846 0 +2.42(+0.13%)
Oct 31, 2013 1843 1861 1830 1844 0 -1.59(-0.09%)
Oct 30, 2013 1870 1881 1832 1845 0 -29.68(-1.58%)
Oct 29, 2013 1868 1892 1855 1875 0 +8.14(+0.44%)
Oct 28, 2013 1850 1876 1844 1867 0 +12.74(+0.69%)
Oct 25, 2013 1868 1880 1836 1854 0 -5.32(-0.29%)
Oct 24, 2013 1850 1870 1841 1860 0 +4.42(+0.24%)
Oct 23, 2013 1858 1875 1837 1855 0 -18.23(-0.97%)
Oct 22, 2013 1890 1905 1853 1873 0 +1.57(+0.08%)
Oct 21, 2013 1866 1885 1854 1872 0 +8.66(+0.46%)
Oct 18, 2013 1861 1872 1848 1863 0 +9.94(+0.54%)
Oct 17, 2013 1831 1864 1822 1853 0 +6.89(+0.37%)
Oct 16, 2013 1833 1862 1821 1846 0 +22.77(+1.25%)
Oct 15, 2013 1842 1856 1818 1824 0 -31.39(-1.69%)
Oct 14, 2013 1835 1860 1825 1855 0 +11.01(+0.60%)
Oct 11, 2013 1804 1846 1798 1844 0 +43.82(+2.43%)
Oct 10, 2013 1769 1806 1763 1800 0 +46.24(+2.64%)
Oct 09, 2013 1757 1770 1739 1754 0 -0.13(-0.01%)
Oct 08, 2013 1781 1789 1747 1754 0 -26.70(-1.50%)
Oct 07, 2013 1787 1798 1763 1781 0 -20.59(-1.14%)
Oct 04, 2013 1785 1809 1778 1801 0 +14.84(+0.83%)
Oct 03, 2013 1799 1806 1774 1786 0 -13.23(-0.74%)
Oct 02, 2013 1787 1806 1776 1800 0 +7.04(+0.39%)
Oct 01, 2013 1776 1803 1768 1793 0 +4.90(+0.27%)
Sep 27, 2013 1789 1798 1770 1788 0 -13.01(-0.72%)
Sep 26, 2013 1794 1812 1783 1801 0 +12.35(+0.69%)
Sep 25, 2013 1784 1800 1775 1788 0 +1.35(+0.08%)
Sep 24, 2013 1779 1801 1764 1787 0 +1.54(+0.09%)
Sep 23, 2013 1789 1808 1769 1785 0 -6.34(-0.35%)
Sep 20, 2013 1794 1815 1785 1792 0 -6.04(-0.34%)
Sep 19, 2013 1807 1818 1790 1798 0 -7.08(-0.39%)
Sep 18, 2013 1782 1809 1774 1805 0 +22.67(+1.27%)
Sep 17, 2013 1772 1791 1763 1782 0 +16.40(+0.93%)
Sep 16, 2013 1769 1778 1755 1766 0 +10.33(+0.59%)
Sep 13, 2013 1747 1765 1736 1756 0 +0.53(+0.03%)
Sep 12, 2013 1770 1781 1750 1755 0 -16.72(-0.94%)
Sep 11, 2013 1749 1778 1744 1772 0 +19.13(+1.09%)
Sep 10, 2013 1753 1765 1732 1753 0 +7.26(+0.42%)
Sep 09, 2013 1712 1751 1708 1745 0 +36.54(+2.14%)
Sep 06, 2013 1701 1721 1683 1709 0 +9.70(+0.57%)
Sep 05, 2013 1680 1707 1676 1699 0 +6.60(+0.39%)
Sep 04, 2013 1659 1701 1655 1693 0 +23.90(+1.43%)
Sep 03, 2013 1673 1693 1655 1669 0 +5.88(+0.35%)
Aug 30, 2013 1663 1663 1663 0 -10.85(-0.65%)
Aug 29, 2013 1660 1685 1655 1674 0 +4.79(+0.29%)
Aug 28, 2013 1660 1680 1653 1669 0 +12.11(+0.73%)
Aug 27, 2013 1672 1681 1651 1657 0 -33.61(-1.99%)
Aug 26, 2013 1679 1702 1670 1690 0 -1.34(-0.08%)
Aug 23, 2013 1684 1700 1671 1692 0 +9.76(+0.58%)
Aug 22, 2013 1664 1690 1666 1682 0 +15.01(+0.90%)
Aug 21, 2013 1669 1691 1652 1667 0 -13.82(-0.82%)
Aug 20, 2013 1676 1690 1667 1681 0 +4.89(+0.29%)
Aug 19, 2013 1677 1695 1666 1676 0 -9.55(-0.57%)
Aug 16, 2013 1677 1696 1669 1685 0 +1.57(+0.09%)
Aug 15, 2013 1699 1703 1674 1684 0 -31.00(-1.81%)
Aug 14, 2013 1719 1728 1704 1715 0 -8.68(-0.50%)
Aug 13, 2013 1713 1730 1700 1723 0 +10.63(+0.62%)
Aug 12, 2013 1694 1720 1692 1713 0 +8.18(+0.48%)
Aug 09, 2013 1697 1717 1689 1705 0 +5.00(+0.29%)
Aug 08, 2013 1697 1711 1685 1700 0 +7.32(+0.43%)
Aug 07, 2013 1696 1708 1678 1692 0 -3.61(-0.21%)
Aug 06, 2013 1704 1716 1683 1696 0 -2.93(-0.17%)
Aug 05, 2013 1693 1711 1682 1699 0 +6.92(+0.41%)
Aug 02, 2013 1677 1698 1670 1692 0 +0.53(+0.03%)
Aug 01, 2013 1665 1702 1659 1691 0 +23.15(+1.39%)
Jul 31, 2013 1666 1690 1657 1668 0 +13.26(+0.80%)
Jul 30, 2013 1660 1669 1645 1655 0 +5.33(+0.32%)
Jul 29, 2013 1653 1665 1639 1650 0 -2.65(-0.16%)
Jul 26, 2013 1644 1659 1628 1652 0 -1.67(-0.10%)
Jul 25, 2013 1638 1662 1631 1654 0 +10.21(+0.62%)
Jul 24, 2013 1654 1664 1637 1644 0 -0.38(-0.02%)
Jul 23, 2013 1659 1664 1634 1644 0 -9.75(-0.59%)
Jul 22, 2013 1651 1661 1643 1654 0 +6.91(+0.42%)
Jul 19, 2013 1646 1657 1634 1647 0 -3.93(-0.24%)
Jul 18, 2013 1643 1663 1637 1651 0 +15.14(+0.93%)
Jul 17, 2013 1642 1650 1629 1636 0 +0.56(+0.03%)
Jul 16, 2013 1639 1649 1625 1635 0 -4.96(-0.30%)
Jul 15, 2013 1642 1654 1627 1640 0 -3.01(-0.18%)
Jul 12, 2013 1635 1656 1624 1643 0 +16.54(+1.02%)
Jul 11, 2013 1618 1636 1609 1627 0 +21.42(+1.33%)
Jul 10, 2013 1584 1611 1578 1605 0 +21.37(+1.35%)
Jul 09, 2013 1586 1593 1574 1584 0 +2.54(+0.16%)
Jul 08, 2013 1576 1590 1568 1581 0 +9.86(+0.63%)
Jul 05, 2013 1564 1578 1552 1571 0 +17.84(+1.15%)
Jul 03, 2013 1554 1554 1554 0 +7.91(+0.51%)
Jul 02, 2013 1544 1558 1531 1546 0 +2.09(+0.14%)
Jul 01, 2013 1538 1561 1529 1544 0 +12.90(+0.84%)
Jun 28, 2013 1523 1545 1512 1531 0 +12.95(+0.85%)
Jun 26, 2013 1519 1532 1497 1518 0 +10.96(+0.73%)
Jun 25, 2013 1503 1515 1486 1507 0 +16.41(+1.10%)
Jun 24, 2013 1493 1507 1475 1490 0 -13.67(-0.91%)
Jun 21, 2013 1511 1522 1487 1504 0 +0.81(+0.05%)
Jun 20, 2013 1518 1528 1497 1503 0 -33.72(-2.19%)
Jun 19, 2013 1551 1564 1534 1537 0 -16.06(-1.03%)
Jun 18, 2013 1546 1566 1537 1553 0 +8.49(+0.55%)
Jun 17, 2013 1536 1556 1528 1545 0 +18.12(+1.19%)
Jun 14, 2013 1535 1545 1519 1526 0 -11.12(-0.72%)
Jun 13, 2013 1520 1543 1510 1538 0 +13.88(+0.91%)
Jun 12, 2013 1540 1548 1518 1524 0 -10.85(-0.71%)
Jun 11, 2013 1530 1549 1518 1535 0 -8.28(-0.54%)
Jun 10, 2013 1558 1565 1534 1543 0 -9.66(-0.62%)
Jun 07, 2013 1541 1559 1531 1552 0 +21.22(+1.39%)
Jun 06, 2013 1523 1537 1509 1531 0 +10.31(+0.68%)
Jun 05, 2013 1531 1544 1513 1521 0 -18.05(-1.17%)
Jun 04, 2013 1548 1565 1532 1539 0 -9.47(-0.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback