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 (%)
Aug 31, 2015 1742 1755 1721 1731 0 -21.06(-1.20%)
Aug 28, 2015 1742 1765 1732 1752 0 +0.07(+0.00%)
Aug 27, 2015 1737 1764 1710 1752 0 +32.73(+1.90%)
Aug 26, 2015 1684 1724 1653 1720 0 +72.56(+4.41%)
Aug 25, 2015 1703 1720 1644 1647 0 -3.02(-0.18%)
Aug 24, 2015 1640 1734 1599 1650 0 -87.69(-5.05%)
Aug 21, 2015 1748 1793 1726 1738 0 -13.75(-0.79%)
Aug 20, 2015 1808 1817 1746 1751 0 -71.87(-3.94%)
Aug 19, 2015 1827 1844 1808 1823 0 -7.10(-0.39%)
Aug 18, 2015 1846 1856 1818 1830 0 -18.54(-1.00%)
Aug 17, 2015 1823 1853 1806 1849 0 +15.88(+0.87%)
Aug 14, 2015 1803 1841 1793 1833 0 +28.71(+1.59%)
Aug 13, 2015 1811 1825 1791 1804 0 -4.17(-0.23%)
Aug 12, 2015 1784 1816 1757 1809 0 +4.50(+0.25%)
Aug 11, 2015 1820 1839 1776 1804 0 -28.25(-1.54%)
Aug 10, 2015 1827 1845 1815 1832 0 +18.89(+1.04%)
Aug 07, 2015 1804 1822 1785 1813 0 +7.05(+0.39%)
Aug 06, 2015 1845 1851 1797 1806 0 -36.11(-1.96%)
Aug 05, 2015 1841 1867 1829 1842 0 +17.38(+0.95%)
Aug 04, 2015 1827 1839 1813 1825 0 -2.90(-0.16%)
Aug 03, 2015 1841 1850 1812 1828 0 -16.39(-0.89%)
Jul 31, 2015 1851 1863 1839 1844 0 -3.13(-0.17%)
Jul 30, 2015 1838 1856 1815 1847 0 +14.60(+0.80%)
Jul 29, 2015 1816 1845 1793 1833 0 +16.26(+0.90%)
Jul 28, 2015 1798 1824 1772 1817 0 +26.64(+1.49%)
Jul 27, 2015 1800 1816 1781 1790 0 -24.84(-1.37%)
Jul 24, 2015 1810 1840 1789 1815 0 +10.53(+0.58%)
Jul 23, 2015 1823 1840 1792 1804 0 -0.69(-0.04%)
Jul 22, 2015 1799 1820 1791 1805 0 -4.54(-0.25%)
Jul 21, 2015 1804 1827 1790 1810 0 +6.66(+0.37%)
Jul 20, 2015 1805 1816 1792 1803 0 -2.05(-0.11%)
Jul 17, 2015 1806 1819 1790 1805 0 +2.11(+0.12%)
Jul 16, 2015 1797 1811 1786 1803 0 +17.50(+0.98%)
Jul 15, 2015 1811 1817 1779 1785 0 -20.91(-1.16%)
Jul 14, 2015 1790 1813 1787 1806 0 +17.67(+0.99%)
Jul 13, 2015 1786 1802 1776 1789 0 +11.34(+0.64%)
Jul 10, 2015 1779 1788 1759 1777 0 +20.18(+1.15%)
Jul 09, 2015 1770 1793 1750 1757 0 +12.01(+0.69%)
Jul 08, 2015 1759 1775 1736 1745 0 -22.30(-1.26%)
Jul 07, 2015 1765 1774 1722 1767 0 +9.86(+0.56%)
Jul 06, 2015 1766 1779 1742 1757 0 -31.16(-1.74%)
Jul 02, 2015 1789 1789 1789 1789 0 -0.93(-0.05%)
Jul 01, 2015 1797 1807 1778 1790 0 +9.95(+0.56%)
Jun 30, 2015 1794 1803 1766 1780 0 -2.30(-0.13%)
Jun 29, 2015 1811 1823 1778 1782 0 -48.98(-2.68%)
Jun 26, 2015 1858 1862 1820 1831 0 -24.92(-1.34%)
Jun 25, 2015 1861 1872 1846 1856 0 +4.35(+0.23%)
Jun 24, 2015 1867 1877 1841 1851 0 -18.62(-1.00%)
Jun 23, 2015 1875 1884 1856 1870 0 +0.33(+0.02%)
Jun 22, 2015 1874 1888 1856 1870 0 +2.81(+0.15%)
Jun 19, 2015 1882 1891 1861 1867 0 -18.73(-0.99%)
Jun 18, 2015 1869 1897 1862 1886 0 +21.08(+1.13%)
Jun 17, 2015 1854 1885 1843 1865 0 +15.67(+0.85%)
Jun 16, 2015 1831 1856 1824 1849 0 +10.03(+0.55%)
Jun 15, 2015 1832 1849 1812 1839 0 -6.33(-0.34%)
Jun 12, 2015 1844 1857 1831 1845 0 -1.68(-0.09%)
Jun 11, 2015 1858 1867 1836 1847 0 +5.12(+0.28%)
Jun 10, 2015 1818 1850 1809 1842 0 +31.46(+1.74%)
Jun 09, 2015 1818 1825 1792 1810 0 -5.01(-0.28%)
Jun 08, 2015 1839 1846 1803 1815 0 -28.19(-1.53%)
Jun 05, 2015 1828 1850 1813 1843 0 +16.13(+0.88%)
Jun 04, 2015 1831 1854 1820 1827 0 -22.45(-1.21%)
Jun 03, 2015 1842 1861 1827 1850 0 +13.29(+0.72%)
Jun 02, 2015 1835 1856 1820 1837 0 -2.06(-0.11%)
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.