Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Software & Services Sector (CIX: MSECTOR852 )

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 (%)
Mar 31, 2014 1536 1561 1528 1552 0 +25.94(+1.70%)
Mar 28, 2014 1533 1557 1514 1526 0 -2.36(-0.15%)
Mar 27, 2014 1513 1550 1489 1528 0 +11.67(+0.77%)
Mar 26, 2014 1563 1573 1508 1516 0 -37.51(-2.41%)
Mar 25, 2014 1562 1592 1531 1554 0 +4.06(+0.26%)
Mar 24, 2014 1571 1583 1528 1550 0 -12.38(-0.79%)
Mar 21, 2014 1606 1612 1551 1562 0 -54.84(-3.39%)
Mar 20, 2014 1605 1629 1589 1617 0 +8.12(+0.50%)
Mar 19, 2014 1618 1636 1590 1609 0 -9.48(-0.59%)
Mar 18, 2014 1601 1629 1590 1618 0 +18.56(+1.16%)
Mar 17, 2014 1598 1617 1578 1600 0 +11.24(+0.71%)
Mar 14, 2014 1596 1613 1571 1588 0 -9.72(-0.61%)
Mar 13, 2014 1653 1660 1586 1598 0 -46.88(-2.85%)
Mar 12, 2014 1626 1651 1610 1645 0 +7.92(+0.48%)
Mar 11, 2014 1644 1674 1619 1637 0 -5.17(-0.31%)
Mar 10, 2014 1660 1669 1631 1642 0 -23.26(-1.40%)
Mar 07, 2014 1700 1710 1648 1666 0 -29.68(-1.75%)
Mar 06, 2014 1702 1719 1679 1695 0 -4.58(-0.27%)
Mar 05, 2014 1685 1708 1674 1700 0 +14.35(+0.85%)
Mar 04, 2014 1678 1705 1664 1686 0 +25.17(+1.52%)
Mar 03, 2014 1648 1673 1627 1660 0 -16.64(-0.99%)
Feb 28, 2014 1719 1738 1655 1677 0 -43.90(-2.55%)
Feb 27, 2014 1690 1730 1680 1721 0 +27.67(+1.63%)
Feb 26, 2014 1681 1710 1665 1693 0 +17.14(+1.02%)
Feb 25, 2014 1687 1701 1664 1676 0 -12.86(-0.76%)
Feb 24, 2014 1674 1707 1663 1689 0 +12.12(+0.72%)
Feb 21, 2014 1689 1706 1666 1677 0 -4.18(-0.25%)
Feb 20, 2014 1666 1690 1644 1681 0 +18.51(+1.11%)
Feb 19, 2014 1672 1691 1656 1662 0 -59.80(-3.47%)
Feb 18, 2014 1715 1738 1695 1722 0 +15.22(+0.89%)
Feb 14, 2014 1707 1707 1707 0 +0.89(+0.05%)
Feb 13, 2014 1661 1715 1655 1706 0 +31.85(+1.90%)
Feb 12, 2014 1681 1695 1663 1674 0 -0.35(-0.02%)
Feb 11, 2014 1666 1697 1654 1675 0 +55.50(+3.43%)
Feb 10, 2014 1614 1634 1601 1619 0 -52.80(-3.16%)
Feb 07, 2014 1666 1691 1645 1672 0 +8.70(+0.52%)
Feb 06, 2014 1657 1685 1645 1663 0 +6.98(+0.42%)
Feb 05, 2014 1649 1676 1621 1656 0 +0.91(+0.05%)
Feb 04, 2014 1629 1672 1622 1655 0 +30.30(+1.86%)
Feb 03, 2014 1676 1687 1611 1625 0 -49.45(-2.95%)
Jan 31, 2014 1677 1703 1658 1675 0 -17.80(-1.05%)
Jan 30, 2014 1670 1716 1649 1692 0 +8.83(+0.52%)
Jan 29, 2014 1689 1716 1662 1684 0 -27.79(-1.62%)
Jan 28, 2014 1676 1721 1669 1711 0 +44.86(+2.69%)
Jan 27, 2014 1703 1711 1655 1666 0 -30.96(-1.82%)
Jan 24, 2014 1712 1727 1683 1697 0 -19.30(-1.12%)
Jan 23, 2014 1729 1738 1694 1717 0 -14.54(-0.84%)
Jan 22, 2014 1725 1743 1708 1731 0 +4.48(+0.26%)
Jan 21, 2014 1725 1741 1703 1727 0 +14.53(+0.85%)
Jan 17, 2014 1712 1712 1712 0 -2.55(-0.15%)
Jan 16, 2014 1718 1736 1700 1715 0 -8.93(-0.52%)
Jan 15, 2014 1674 1732 1672 1724 0 +49.24(+2.94%)
Jan 14, 2014 1655 1684 1641 1674 0 +24.62(+1.49%)
Jan 13, 2014 1674 1693 1641 1650 0 -27.66(-1.65%)
Jan 10, 2014 1678 1691 1656 1678 0 +3.54(+0.21%)
Jan 09, 2014 1695 1705 1658 1674 0 -17.79(-1.05%)
Jan 08, 2014 1671 1702 1658 1692 0 +21.72(+1.30%)
Jan 07, 2014 1657 1682 1645 1670 0 +17.39(+1.05%)
Jan 06, 2014 1671 1678 1642 1653 0 -14.97(-0.90%)
Jan 03, 2014 1672 1688 1657 1668 0 -3.57(-0.21%)
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.