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, 2014 1589 1616 1580 1596 0 +5.44(+0.34%)
Jun 27, 2014 1580 1604 1566 1591 0 +4.49(+0.28%)
Jun 26, 2014 1590 1603 1572 1587 0 -1.27(-0.08%)
Jun 25, 2014 1584 1598 1572 1588 0 -1.41(-0.09%)
Jun 24, 2014 1593 1612 1576 1589 0 -2.22(-0.14%)
Jun 23, 2014 1583 1598 1570 1591 0 +7.63(+0.48%)
Jun 20, 2014 1592 1597 1570 1584 0 -6.36(-0.40%)
Jun 19, 2014 1602 1615 1580 1590 0 -6.52(-0.41%)
Jun 18, 2014 1591 1603 1573 1597 0 +4.88(+0.31%)
Jun 17, 2014 1555 1600 1550 1592 0 +31.90(+2.05%)
Jun 16, 2014 1539 1567 1526 1560 0 +7.58(+0.49%)
Jun 13, 2014 1537 1559 1524 1552 0 +18.94(+1.24%)
Jun 12, 2014 1541 1553 1526 1533 0 -11.47(-0.74%)
Jun 11, 2014 1531 1557 1524 1545 0 +6.95(+0.45%)
Jun 10, 2014 1522 1546 1513 1538 0 +19.10(+1.26%)
Jun 06, 2014 1513 1527 1507 1519 0 +12.73(+0.85%)
Jun 05, 2014 1500 1517 1487 1506 0 +10.98(+0.73%)
Jun 04, 2014 1488 1507 1478 1495 0 +0.26(+0.02%)
Jun 03, 2014 1497 1515 1485 1495 0 -16.66(-1.10%)
Jun 02, 2014 1523 1529 1498 1511 0 -10.69(-0.70%)
May 30, 2014 1558 1562 1513 1522 0 -23.52(-1.52%)
May 29, 2014 1526 1557 1519 1546 0 +18.95(+1.24%)
May 28, 2014 1545 1552 1519 1527 0 -20.54(-1.33%)
May 27, 2014 1533 1560 1522 1547 0 +14.48(+0.94%)
May 23, 2014 1533 1533 1533 0 +1.88(+0.12%)
May 22, 2014 1497 1540 1483 1531 0 +33.38(+2.23%)
May 21, 2014 1516 1528 1482 1498 0 -17.59(-1.16%)
May 20, 2014 1531 1540 1500 1515 0 -12.61(-0.83%)
May 19, 2014 1503 1535 1495 1528 0 +24.18(+1.61%)
May 16, 2014 1503 1515 1475 1504 0 +15.33(+1.03%)
May 15, 2014 1484 1504 1450 1488 0 +8.19(+0.55%)
May 14, 2014 1491 1508 1473 1480 0 -14.17(-0.95%)
May 13, 2014 1516 1526 1484 1494 0 -10.67(-0.71%)
May 12, 2014 1462 1513 1458 1505 0 +48.91(+3.36%)
May 09, 2014 1450 1470 1431 1456 0 +7.13(+0.49%)
May 08, 2014 1453 1489 1436 1449 0 -9.64(-0.66%)
May 07, 2014 1475 1486 1431 1458 0 -17.34(-1.17%)
May 06, 2014 1493 1509 1471 1476 0 -23.45(-1.56%)
May 05, 2014 1495 1512 1476 1499 0 +2.46(+0.16%)
May 02, 2014 1497 1515 1477 1497 0 +1.55(+0.10%)
May 01, 2014 1493 1526 1480 1495 0 +6.92(+0.46%)
Apr 30, 2014 1474 1499 1450 1488 0 +17.18(+1.17%)
Apr 29, 2014 1450 1490 1431 1471 0 +24.76(+1.71%)
Apr 28, 2014 1496 1503 1424 1446 0 -43.66(-2.93%)
Apr 25, 2014 1512 1528 1472 1490 0 -29.09(-1.91%)
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 +12.53(+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 +14.84(+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 -29.00(-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%)
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.