Internet Software & Services Sector (CIX: MSECTOR852)
1,519.16   -2.92 (-0.19%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 1546 1560 1491 1519 0 -2.92(-0.19%)
Apr 23, 2014 1535 1545 1505 1522 0 -21.25(-1.38%)
Apr 22, 2014 1535 1561 1524 1543 0 +12.54(+0.82%)
Apr 21, 2014 1530 1541 1513 1531 0 +1.61(+0.11%)
Apr 17, 2014 1529 1529 1529 0 +5.58(+0.37%)
Apr 16, 2014 1523 1534 1494 1524 0 +14.83(+0.98%)
Apr 15, 2014 1488 1517 1457 1509 0 +22.40(+1.51%)
Apr 14, 2014 1485 1511 1468 1486 0 +20.02(+1.37%)
Apr 11, 2014 1481 1501 1460 1466 0 -28.99(-1.94%)
Apr 10, 2014 1547 1552 1487 1495 0 -53.83(-3.47%)
Apr 09, 2014 1521 1556 1510 1549 0 +25.89(+1.70%)
Apr 08, 2014 1496 1534 1484 1523 0 +30.23(+2.02%)
Apr 07, 2014 1498 1525 1472 1493 0 -10.26(-0.68%)
Apr 04, 2014 1538 1554 1489 1503 0 -22.93(-1.50%)
Apr 03, 2014 1563 1572 1517 1526 0 -37.26(-2.38%)
Apr 02, 2014 1580 1592 1550 1564 0 -9.89(-0.63%)
Apr 01, 2014 1559 1586 1549 1573 0 +21.88(+1.41%)
Mar 31, 2014 1536 1561 1528 1552 0 +25.95(+1.70%)
Mar 28, 2014 1533 1557 1514 1526 0 -2.36(-0.15%)
Mar 27, 2014 1513 1550 1489 1528 0 +11.66(+0.77%)
Mar 26, 2014 1563 1573 1508 1516 0 -37.51(-2.41%)
Mar 25, 2014 1562 1592 1531 1554 0 +4.07(+0.26%)
Mar 24, 2014 1571 1583 1528 1550 0 -12.39(-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 +11.25(+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 1647 1666 0 -29.67(-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 +27.68(+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 +18.50(+1.11%)
Feb 19, 2014 1672 1691 1656 1662 0 -59.79(-3.47%)
Feb 18, 2014 1715 1738 1695 1722 0 +15.22(+0.89%)
Feb 14, 2014 1707 1707 1707 0 +0.88(+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 +8.71(+0.52%)
Feb 06, 2014 1657 1685 1645 1663 0 +6.97(+0.42%)
Feb 05, 2014 1649 1676 1621 1656 0 +0.92(+0.06%)
Feb 04, 2014 1629 1672 1622 1655 0 +30.29(+1.86%)
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