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 (%)
Dec 31, 2014 1717 1717 1717 1717 0 -12.68(-0.73%)
Dec 30, 2014 1742 1759 1722 1730 0 -17.97(-1.03%)
Dec 29, 2014 1754 1765 1737 1748 0 -11.08(-0.63%)
Dec 26, 2014 1757 1773 1746 1759 0 +5.06(+0.29%)
Dec 24, 2014 1754 1754 1754 1754 0 -0.21(-0.01%)
Dec 23, 2014 1744 1765 1734 1754 0 +17.60(+1.01%)
Dec 22, 2014 1734 1751 1723 1737 0 +6.07(+0.35%)
Dec 19, 2014 1721 1753 1713 1731 0 +13.98(+0.81%)
Dec 18, 2014 1698 1722 1688 1717 0 +46.40(+2.78%)
Dec 17, 2014 1627 1678 1619 1670 0 +52.07(+3.22%)
Dec 16, 2014 1618 1650 1617 1618 0 -24.56(-1.50%)
Dec 15, 2014 1646 1664 1627 1643 0 +4.22(+0.26%)
Dec 12, 2014 1651 1666 1630 1639 0 -26.31(-1.58%)
Dec 11, 2014 1662 1689 1653 1665 0 +10.50(+0.63%)
Dec 10, 2014 1683 1697 1647 1654 0 -32.65(-1.94%)
Dec 09, 2014 1662 1694 1639 1687 0 +1.65(+0.10%)
Dec 08, 2014 1727 1736 1674 1685 0 -47.25(-2.73%)
Dec 05, 2014 1724 1739 1716 1733 0 +9.29(+0.54%)
Dec 04, 2014 1722 1735 1707 1723 0 -1.10(-0.06%)
Dec 03, 2014 1718 1738 1703 1724 0 +5.38(+0.31%)
Dec 02, 2014 1721 1734 1703 1719 0 +0.21(+0.01%)
Dec 01, 2014 1723 1739 1708 1719 0 -12.99(-0.75%)
Nov 28, 2014 1711 1745 1704 1732 0 +8.35(+0.48%)
Nov 26, 2014 1723 1723 1723 1723 0 +1.35(+0.08%)
Nov 25, 2014 1710 1731 1697 1722 0 +13.62(+0.80%)
Nov 24, 2014 1694 1716 1681 1709 0 +7.10(+0.42%)
Nov 21, 2014 1719 1730 1691 1701 0 +2.53(+0.15%)
Nov 20, 2014 1697 1718 1675 1699 0 -18.86(-1.10%)
Nov 19, 2014 1741 1743 1706 1718 0 -26.00(-1.49%)
Nov 18, 2014 1744 1765 1732 1744 0 -0.87(-0.05%)
Nov 17, 2014 1756 1772 1734 1745 0 -14.36(-0.82%)
Nov 14, 2014 1746 1769 1731 1759 0 +12.14(+0.69%)
Nov 13, 2014 1749 1769 1729 1747 0 +1.73(+0.10%)
Nov 12, 2014 1741 1753 1729 1745 0 -3.68(-0.21%)
Nov 11, 2014 1751 1765 1731 1749 0 +4.04(+0.23%)
Nov 10, 2014 1734 1752 1717 1745 0 +10.58(+0.61%)
Nov 07, 2014 1728 1748 1717 1734 0 +12.80(+0.74%)
Nov 06, 2014 1706 1732 1695 1721 0 +16.82(+0.99%)
Nov 05, 2014 1726 1735 1691 1705 0 -11.71(-0.68%)
Nov 04, 2014 1711 1730 1699 1716 0 +0.54(+0.03%)
Nov 03, 2014 1715 1740 1704 1716 0 -1.67(-0.10%)
Oct 31, 2014 1709 1732 1699 1717 0 +32.99(+1.96%)
Oct 30, 2014 1666 1695 1653 1684 0 +3.39(+0.20%)
Oct 28, 2014 1649 1686 1642 1681 0 +44.38(+2.71%)
Oct 27, 2014 1633 1646 1624 1637 0 +0.77(+0.05%)
Oct 24, 2014 1607 1645 1598 1636 0 +33.83(+2.11%)
Oct 23, 2014 1585 1623 1576 1602 0 -14.58(-0.90%)
Oct 21, 2014 1585 1624 1576 1617 0 +39.36(+2.50%)
Oct 20, 2014 1556 1586 1541 1577 0 +8.14(+0.52%)
Oct 17, 2014 1560 1586 1548 1569 0 +27.91(+1.81%)
Oct 16, 2014 1511 1552 1503 1541 0 +3.62(+0.24%)
Oct 15, 2014 1517 1550 1495 1538 0 +1.58(+0.10%)
Oct 14, 2014 1549 1572 1520 1536 0 +4.74(+0.31%)
Oct 13, 2014 1542 1568 1512 1531 0 -14.24(-0.92%)
Oct 10, 2014 1604 1621 1545 1546 0 -63.09(-3.92%)
Oct 09, 2014 1630 1652 1603 1609 0 -26.88(-1.64%)
Oct 08, 2014 1614 1640 1586 1635 0 +28.39(+1.77%)
Oct 07, 2014 1625 1637 1603 1607 0 -29.74(-1.82%)
Oct 06, 2014 1646 1658 1624 1637 0 -0.16(-0.01%)
Oct 03, 2014 1627 1648 1618 1637 0 +25.36(+1.57%)
Oct 02, 2014 1599 1623 1584 1612 0 +11.25(+0.70%)
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.