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 (%)
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%)
Jan 02, 2014 1684 1689 1657 1671 0 -16.01(-0.95%)
Dec 31, 2013 1687 1687 1687 0 +6.86(+0.41%)
Dec 30, 2013 1663 1689 1653 1680 0 +14.19(+0.85%)
Dec 27, 2013 1671 1683 1653 1666 0 -4.21(-0.25%)
Dec 26, 2013 1671 1682 1659 1670 0 +1.91(+0.11%)
Dec 24, 2013 1668 1668 1668 0 +0.52(+0.03%)
Dec 23, 2013 1660 1678 1648 1668 0 +16.46(+1.00%)
Dec 20, 2013 1634 1668 1620 1651 0 +21.51(+1.32%)
Dec 19, 2013 1631 1653 1617 1630 0 -2.96(-0.18%)
Dec 18, 2013 1611 1637 1594 1633 0 +21.79(+1.35%)
Dec 17, 2013 1590 1624 1578 1611 0 +22.27(+1.40%)
Dec 16, 2013 1577 1599 1564 1589 0 +11.46(+0.73%)
Dec 13, 2013 1580 1596 1564 1577 0 +2.41(+0.15%)
Dec 12, 2013 1578 1595 1556 1575 0 -7.28(-0.46%)
Dec 11, 2013 1619 1628 1577 1582 0 -38.42(-2.37%)
Dec 10, 2013 1616 1638 1604 1621 0 +7.55(+0.47%)
Dec 09, 2013 1618 1632 1599 1613 0 -8.60(-0.53%)
Dec 06, 2013 1631 1649 1605 1622 0 +10.41(+0.65%)
Dec 05, 2013 1603 1624 1589 1611 0 +4.07(+0.25%)
Dec 04, 2013 1589 1625 1577 1607 0 +5.27(+0.33%)
Dec 03, 2013 1595 1615 1584 1602 0 -5.64(-0.35%)
Dec 02, 2013 1621 1636 1597 1608 0 -12.98(-0.80%)
Nov 29, 2013 1614 1638 1601 1621 0 -9.32(-0.57%)
Nov 27, 2013 1630 1630 1630 0 +5.83(+0.36%)
Nov 26, 2013 1627 1644 1608 1624 0 -7.95(-0.49%)
Nov 25, 2013 1651 1662 1615 1632 0 -26.82(-1.62%)
Nov 22, 2013 1663 1677 1646 1659 0 -1.10(-0.07%)
Nov 21, 2013 1646 1671 1637 1660 0 +16.03(+0.98%)
Nov 20, 2013 1647 1672 1634 1644 0 +5.77(+0.35%)
Nov 19, 2013 1676 1684 1631 1638 0 -40.40(-2.41%)
Nov 18, 2013 1708 1725 1668 1679 0 -19.39(-1.14%)
Nov 15, 2013 1691 1713 1679 1698 0 +12.24(+0.73%)
Nov 14, 2013 1688 1715 1666 1686 0 +7.44(+0.44%)
Nov 12, 2013 1663 1700 1646 1678 0 -1.16(-0.07%)
Nov 11, 2013 1665 1686 1652 1679 0 +16.66(+1.00%)
Nov 08, 2013 1641 1671 1631 1663 0 +21.65(+1.32%)
Nov 07, 2013 1675 1697 1634 1641 0 -24.27(-1.46%)
Nov 06, 2013 1662 1683 1639 1665 0 +10.15(+0.61%)
Nov 05, 2013 1652 1667 1633 1655 0 +3.75(+0.23%)
Nov 04, 2013 1638 1660 1626 1652 0 +20.84(+1.28%)
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.