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 (%)
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%)
Jun 01, 2015 1832 1853 1813 1839 0 +12.42(+0.68%)
May 29, 2015 1833 1840 1809 1826 0 -10.58(-0.58%)
May 28, 2015 1840 1853 1827 1837 0 -15.77(-0.85%)
May 27, 2015 1842 1865 1831 1853 0 +8.06(+0.44%)
May 26, 2015 1851 1863 1832 1844 0 -28.05(-1.50%)
May 22, 2015 1872 1872 1872 1872 0 +14.89(+0.80%)
May 21, 2015 1864 1885 1841 1858 0 +16.28(+0.88%)
May 20, 2015 1858 1865 1826 1841 0 -17.14(-0.92%)
May 19, 2015 1872 1884 1842 1858 0 -12.42(-0.66%)
May 18, 2015 1859 1890 1841 1871 0 +9.68(+0.52%)
May 15, 2015 1878 1892 1844 1861 0 -16.64(-0.89%)
May 14, 2015 1867 1885 1855 1878 0 +23.99(+1.29%)
May 13, 2015 1863 1875 1838 1854 0 -1.18(-0.06%)
May 12, 2015 1845 1868 1826 1855 0 -16.54(-0.88%)
May 11, 2015 1879 1896 1866 1872 0 -16.42(-0.87%)
May 08, 2015 1882 1906 1867 1888 0 -5.18(-0.27%)
May 07, 2015 1884 1903 1870 1893 0 +10.74(+0.57%)
May 06, 2015 1887 1909 1863 1882 0 +9.33(+0.50%)
May 05, 2015 1875 1924 1851 1873 0 -6.48(-0.34%)
May 04, 2015 1879 1896 1861 1880 0 -10.74(-0.57%)
May 01, 2015 1890 1910 1865 1890 0 +10.54(+0.56%)
Apr 30, 2015 1881 1907 1851 1880 0 -30.22(-1.58%)
Apr 29, 2015 1831 1960 1813 1910 0 +52.40(+2.82%)
Apr 28, 2015 1862 1879 1838 1858 0 -5.61(-0.30%)
Apr 27, 2015 1871 1887 1851 1863 0 +1.11(+0.06%)
Apr 24, 2015 1870 1885 1837 1862 0 -11.10(-0.59%)
Apr 23, 2015 1846 1891 1840 1873 0 +19.97(+1.08%)
Apr 22, 2015 1845 1864 1833 1853 0 +11.65(+0.63%)
Apr 21, 2015 1841 1857 1830 1842 0 +11.28(+0.62%)
Apr 20, 2015 1828 1846 1817 1830 0 +12.24(+0.67%)
Apr 17, 2015 1841 1855 1804 1818 0 -40.63(-2.19%)
Apr 16, 2015 1838 1867 1832 1859 0 +15.05(+0.82%)
Apr 15, 2015 1832 1854 1823 1844 0 +18.85(+1.03%)
Apr 14, 2015 1829 1841 1810 1825 0 -3.30(-0.18%)
Apr 13, 2015 1837 1857 1817 1828 0 -18.38(-1.00%)
Apr 10, 2015 1821 1861 1809 1846 0 +16.12(+0.88%)
Apr 09, 2015 1824 1843 1804 1830 0 +3.11(+0.17%)
Apr 08, 2015 1815 1844 1805 1827 0 +12.43(+0.68%)
Apr 07, 2015 1809 1842 1801 1815 0 +9.39(+0.52%)
Apr 06, 2015 1775 1814 1767 1805 0 +17.95(+1.00%)
Apr 02, 2015 1787 1787 1787 1787 0 +8.09(+0.45%)
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.