Internet Software & Services Sector (CIX: MSECTOR852)
1,730.68   +13.98 (+0.81%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 +52.08(+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 +10.49(+0.63%)
Dec 10, 2014 1683 1697 1647 1654 0 -32.65(-1.94%)
Dec 09, 2014 1662 1694 1639 1687 0 +1.64(+0.10%)
Dec 08, 2014 1727 1736 1674 1685 0 -47.24(-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 -12.98(-0.75%)
Nov 28, 2014 1711 1745 1704 1732 0 +8.34(+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 -25.99(-1.49%)
Nov 18, 2014 1744 1765 1732 1744 0 -0.87(-0.05%)
Nov 17, 2014 1756 1772 1734 1745 0 -14.37(-0.82%)
Nov 14, 2014 1746 1769 1731 1759 0 +12.14(+0.70%)
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 +16.81(+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 +32.98(+1.96%)
Oct 30, 2014 1666 1695 1653 1684 0 +3.40(+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 -14.59(-0.90%)
Oct 21, 2014 1585 1624 1576 1617 0 +39.37(+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 +4.73(+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 -0.17(-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%)
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