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 (%)
Jul 29, 2016 2017 2034 1993 2021 0 -0.08(-0.00%)
Jul 28, 2016 2005 2033 1994 2021 0 +6.95(+0.35%)
Jul 27, 2016 2006 2029 1982 2014 0 +5.35(+0.27%)
Jul 26, 2016 2009 2023 1998 2009 0 -2.09(-0.10%)
Jul 25, 2016 2006 2020 1991 2011 0 +2.94(+0.15%)
Jul 22, 2016 1993 2014 1975 2008 0 +21.94(+1.10%)
Jul 21, 2016 2006 2022 1980 1986 0 -17.16(-0.86%)
Jul 20, 2016 1994 2014 1978 2003 0 +21.00(+1.06%)
Jul 19, 2016 1974 1997 1965 1982 0 +3.80(+0.19%)
Jul 18, 2016 1980 1995 1966 1978 0 +1.33(+0.07%)
Jul 15, 2016 1992 1996 1968 1977 0 -9.61(-0.48%)
Jul 14, 2016 1995 2002 1980 1987 0 +7.26(+0.37%)
Jul 13, 2016 1994 2003 1971 1979 0 -8.58(-0.43%)
Jul 12, 2016 1980 1999 1966 1988 0 +16.59(+0.84%)
Jul 11, 2016 1970 1986 1960 1971 0 +8.92(+0.45%)
Jul 08, 2016 1963 1968 1919 1963 0 +43.24(+2.25%)
Jul 07, 2016 1913 1932 1907 1919 0 +9.49(+0.50%)
Jul 06, 2016 1910 1910 1910 1910 0 -2.30(-0.12%)
Jul 05, 2016 1926 1935 1902 1912 0 -23.61(-1.22%)
Jul 01, 2016 1936 1936 1936 1936 0 +5.05(+0.26%)
Jun 30, 2016 1921 1941 1910 1931 0 +13.89(+0.72%)
Jun 29, 2016 1899 1928 1888 1917 0 +33.37(+1.77%)
Jun 28, 2016 1873 1895 1860 1883 0 +34.78(+1.88%)
Jun 27, 2016 1890 1899 1833 1849 0 -63.54(-3.32%)
Jun 24, 2016 1933 1968 1905 1912 0 -100.04(-4.97%)
Jun 23, 2016 1990 2018 1981 2012 0 +35.85(+1.81%)
Jun 22, 2016 1992 2001 1973 1976 0 -14.57(-0.73%)
Jun 21, 2016 1987 2002 1974 1991 0 +10.92(+0.55%)
Jun 20, 2016 1981 2004 1970 1980 0 +26.76(+1.37%)
Jun 17, 2016 1964 1977 1942 1953 0 -13.42(-0.68%)
Jun 16, 2016 1950 1972 1929 1967 0 +3.33(+0.17%)
Jun 15, 2016 1963 1982 1954 1963 0 +9.14(+0.47%)
Jun 14, 2016 1947 1970 1936 1954 0 +0.75(+0.04%)
Jun 13, 2016 1948 1989 1936 1953 0 -3.85(-0.20%)
Jun 10, 2016 1965 1978 1948 1957 0 -25.17(-1.27%)
Jun 09, 2016 1981 1994 1974 1982 0 -10.72(-0.54%)
Jun 08, 2016 1986 2003 1976 1993 0 +4.33(+0.22%)
Jun 07, 2016 1970 1997 1959 1989 0 +22.04(+1.12%)
Jun 06, 2016 1964 1978 1953 1967 0 +6.44(+0.33%)
Jun 03, 2016 1967 1972 1943 1960 0 -10.57(-0.54%)
Jun 02, 2016 1960 1976 1945 1971 0 +3.77(+0.19%)
Jun 01, 2016 1947 1977 1936 1967 0 +1.38(+0.07%)
May 31, 2016 1958 1976 1944 1966 0 +8.78(+0.45%)
May 27, 2016 1957 1957 1957 1957 0 +11.37(+0.58%)
May 26, 2016 1947 1966 1934 1946 0 +2.27(+0.12%)
May 25, 2016 1939 1959 1921 1943 0 +9.81(+0.51%)
May 24, 2016 1910 1944 1905 1934 0 +31.46(+1.65%)
May 23, 2016 1893 1919 1885 1902 0 +6.12(+0.32%)
May 20, 2016 1894 1910 1882 1896 0 +12.82(+0.68%)
May 19, 2016 1897 1909 1862 1883 0 +20.53(+1.10%)
May 18, 2016 1848 1880 1837 1863 0 +12.92(+0.70%)
May 17, 2016 1865 1876 1841 1850 0 -18.30(-0.98%)
May 16, 2016 1852 1881 1841 1868 0 +21.16(+1.15%)
May 13, 2016 1844 1875 1831 1847 0 -4.69(-0.25%)
May 12, 2016 1859 1871 1828 1852 0 +3.90(+0.21%)
May 11, 2016 1850 1876 1841 1848 0 -5.06(-0.27%)
May 10, 2016 1824 1857 1813 1853 0 +34.41(+1.89%)
May 09, 2016 1815 1836 1803 1818 0 +1.39(+0.08%)
May 06, 2016 1802 1823 1791 1817 0 +8.28(+0.46%)
May 05, 2016 1819 1832 1802 1809 0 -5.46(-0.30%)
May 04, 2016 1819 1834 1802 1814 0 -15.77(-0.86%)
May 03, 2016 1855 1864 1817 1830 0 -39.92(-2.13%)
May 02, 2016 1860 1882 1839 1870 0 +18.81(+1.02%)
Apr 29, 2016 1858 1876 1828 1851 0 -10.01(-0.54%)
Apr 28, 2016 1866 1898 1842 1861 0 -25.06(-1.33%)
Apr 27, 2016 1884 1904 1858 1886 0 -3.97(-0.21%)
Apr 26, 2016 1893 1906 1875 1890 0 +3.14(+0.17%)
Apr 25, 2016 1885 1900 1871 1887 0 -5.83(-0.31%)
Apr 22, 2016 1891 1908 1869 1893 0 -9.20(-0.48%)
Apr 21, 2016 1904 1934 1885 1902 0 +23.26(+1.24%)
Apr 20, 2016 1876 1892 1861 1879 0 +4.53(+0.24%)
Apr 19, 2016 1898 1903 1858 1874 0 -16.33(-0.86%)
Apr 18, 2016 1866 1895 1858 1890 0 +18.32(+0.98%)
Apr 15, 2016 1872 1882 1858 1872 0 +0.39(+0.02%)
Apr 14, 2016 1868 1885 1855 1872 0 +2.19(+0.12%)
Apr 13, 2016 1851 1877 1840 1870 0 +29.65(+1.61%)
Apr 12, 2016 1842 1850 1819 1840 0 +0.33(+0.02%)
Apr 11, 2016 1862 1875 1836 1840 0 -9.99(-0.54%)
Apr 08, 2016 1863 1875 1838 1850 0 -0.66(-0.04%)
Apr 07, 2016 1858 1872 1835 1850 0 -24.84(-1.32%)
Apr 06, 2016 1850 1879 1842 1875 0 +26.15(+1.41%)
Apr 05, 2016 1854 1869 1837 1849 0 -20.68(-1.11%)
Apr 04, 2016 1871 1886 1855 1870 0 +2.09(+0.11%)
Apr 01, 2016 1830 1872 1818 1868 0 +23.85(+1.29%)
Mar 31, 2016 1840 1859 1827 1844 0 -1.77(-0.10%)
Mar 30, 2016 1832 1860 1823 1845 0 +26.12(+1.44%)
Mar 29, 2016 1792 1829 1779 1819 0 +19.02(+1.06%)
Mar 28, 2016 1807 1816 1784 1800 0 -5.84(-0.32%)
Mar 24, 2016 1806 1806 1806 1806 0 +10.44(+0.58%)
Mar 23, 2016 1807 1821 1786 1796 0 -23.27(-1.28%)
Mar 22, 2016 1806 1835 1795 1819 0 +8.91(+0.49%)
Mar 21, 2016 1804 1821 1789 1810 0 +9.67(+0.54%)
Mar 18, 2016 1815 1824 1786 1800 0 -9.63(-0.53%)
Mar 17, 2016 1799 1822 1784 1810 0 +10.60(+0.59%)
Mar 16, 2016 1767 1808 1762 1799 0 +22.22(+1.25%)
Mar 15, 2016 1772 1790 1757 1777 0 -7.50(-0.42%)
Mar 14, 2016 1774 1797 1762 1785 0 +2.17(+0.12%)
Mar 11, 2016 1767 1793 1755 1783 0 +35.06(+2.01%)
Mar 10, 2016 1767 1784 1724 1747 0 -10.13(-0.58%)
Mar 09, 2016 1737 1768 1725 1758 0 +27.59(+1.59%)
Mar 08, 2016 1736 1757 1718 1730 0 -21.28(-1.22%)
Mar 07, 2016 1743 1766 1719 1751 0 +0.60(+0.03%)
Mar 04, 2016 1757 1777 1731 1751 0 -42.54(-2.37%)
Mar 03, 2016 1777 1800 1760 1793 0 +9.29(+0.52%)
Mar 02, 2016 1770 1794 1753 1784 0 +8.70(+0.49%)
Mar 01, 2016 1730 1779 1716 1775 0 +59.08(+3.44%)
Feb 29, 2016 1734 1746 1710 1716 0 -26.26(-1.51%)
Feb 26, 2016 1740 1757 1715 1742 0 +11.36(+0.66%)
Feb 25, 2016 1727 1747 1685 1731 0 +78.74(+4.77%)
Feb 24, 2016 1635 1662 1602 1652 0 -2.85(-0.17%)
Feb 23, 2016 1672 1684 1642 1655 0 -27.24(-1.62%)
Feb 22, 2016 1663 1698 1662 1682 0 +32.02(+1.94%)
Feb 19, 2016 1639 1660 1618 1650 0 +7.62(+0.46%)
Feb 18, 2016 1664 1682 1631 1643 0 -20.66(-1.24%)
Feb 17, 2016 1608 1681 1597 1663 0 +62.26(+3.89%)
Feb 16, 2016 1600 1619 1566 1601 0 +22.29(+1.41%)
Feb 12, 2016 1579 1579 1579 1579 0 +26.07(+1.68%)
Feb 11, 2016 1521 1567 1505 1553 0 -0.18(-0.01%)
Feb 10, 2016 1554 1565 1549 1553 0 +23.85(+1.56%)
Feb 09, 2016 1495 1566 1469 1529 0 +19.52(+1.29%)
Feb 08, 2016 1553 1561 1477 1510 0 -73.32(-4.63%)
Feb 05, 2016 1660 1676 1565 1583 0 -113.18(-6.67%)
Feb 04, 2016 1682 1713 1657 1696 0 +17.78(+1.06%)
Feb 03, 2016 1676 1701 1628 1678 0 +25.63(+1.55%)
Feb 02, 2016 1699 1711 1640 1653 0 -68.82(-4.00%)
Feb 01, 2016 1700 1733 1687 1722 0 +8.49(+0.50%)
Jan 29, 2016 1688 1721 1675 1713 0 +38.34(+2.29%)
Jan 28, 2016 1692 1713 1653 1675 0 +1.07(+0.06%)
Jan 27, 2016 1691 1721 1659 1674 0 -26.38(-1.55%)
Jan 26, 2016 1685 1707 1670 1700 0 +20.13(+1.20%)
Jan 25, 2016 1703 1717 1673 1680 0 -31.17(-1.82%)
Jan 22, 2016 1690 1716 1680 1711 0 +46.56(+2.80%)
Jan 21, 2016 1678 1696 1648 1664 0 -5.31(-0.32%)
Jan 20, 2016 1646 1686 1604 1670 0 -9.71(-0.58%)
Jan 19, 2016 1704 1719 1658 1679 0 -9.77(-0.58%)
Jan 15, 2016 1689 1689 1689 1689 0 -43.26(-2.50%)
Jan 14, 2016 1717 1746 1685 1733 0 +18.82(+1.10%)
Jan 13, 2016 1769 1786 1699 1714 0 -48.15(-2.73%)
Jan 12, 2016 1752 1780 1731 1762 0 +26.34(+1.52%)
Jan 11, 2016 1753 1763 1708 1736 0 -10.19(-0.58%)
Jan 08, 2016 1774 1789 1738 1746 0 -18.02(-1.02%)
Jan 07, 2016 1780 1800 1747 1764 0 -47.39(-2.62%)
Jan 06, 2016 1798 1830 1785 1811 0 -14.86(-0.81%)
Jan 05, 2016 1830 1852 1813 1826 0 -3.58(-0.20%)
Jan 04, 2016 1836 1847 1797 1830 0 -39.63(-2.12%)
Dec 31, 2015 1869 1869 1869 1869 0 -20.86(-1.10%)
Dec 30, 2015 1896 1911 1881 1890 0 -10.60(-0.56%)
Dec 29, 2015 1883 1909 1878 1901 0 +25.19(+1.34%)
Dec 28, 2015 1868 1881 1856 1875 0 +3.24(+0.17%)
Dec 24, 2015 1872 1872 1872 1872 0 -1.81(-0.10%)
Dec 23, 2015 1869 1890 1860 1874 0 +12.55(+0.67%)
Dec 22, 2015 1855 1869 1838 1861 0 +12.17(+0.66%)
Dec 21, 2015 1859 1870 1828 1849 0 +6.06(+0.33%)
Dec 18, 2015 1864 1887 1837 1843 0 -28.24(-1.51%)
Dec 17, 2015 1896 1905 1866 1871 0 -21.85(-1.15%)
Dec 16, 2015 1879 1903 1857 1893 0 +23.16(+1.24%)
Dec 15, 2015 1858 1882 1842 1870 0 +31.24(+1.70%)
Dec 14, 2015 1840 1858 1817 1839 0 -1.67(-0.09%)
Dec 11, 2015 1867 1881 1832 1841 0 -48.35(-2.56%)
Dec 10, 2015 1891 1908 1874 1889 0 -2.17(-0.11%)
Dec 09, 2015 1913 1931 1881 1891 0 -35.07(-1.82%)
Dec 08, 2015 1905 1939 1892 1926 0 +6.91(+0.36%)
Dec 07, 2015 1932 1939 1905 1919 0 -18.99(-0.98%)
Dec 04, 2015 1907 1948 1897 1938 0 +32.22(+1.69%)
Dec 03, 2015 1926 1951 1888 1906 0 -19.60(-1.02%)
Dec 02, 2015 1930 1953 1914 1926 0 -8.34(-0.43%)
Dec 01, 2015 1916 1942 1903 1934 0 +27.62(+1.45%)
Nov 30, 2015 1900 1920 1891 1906 0 +2.64(+0.14%)
Nov 27, 2015 1908 1919 1890 1904 0 -9.23(-0.48%)
Nov 25, 2015 1913 1913 1913 1913 0 +9.66(+0.51%)
Nov 24, 2015 1898 1915 1875 1903 0 -4.07(-0.21%)
Nov 23, 2015 1907 1911 1901 1907 0 -5.27(-0.28%)
Nov 20, 2015 1900 1928 1883 1913 0 +16.76(+0.88%)
Nov 19, 2015 1891 1930 1877 1896 0 +36.28(+1.95%)
Nov 18, 2015 1865 1884 1826 1860 0 -3.71(-0.20%)
Nov 17, 2015 1864 1891 1843 1863 0 +3.05(+0.16%)
Nov 16, 2015 1826 1865 1808 1860 0 +30.03(+1.64%)
Nov 13, 2015 1876 1881 1820 1830 0 -47.64(-2.54%)
Nov 12, 2015 1883 1908 1869 1878 0 -8.87(-0.47%)
Nov 11, 2015 1894 1905 1874 1887 0 +8.01(+0.43%)
Nov 10, 2015 1884 1897 1856 1879 0 -1.20(-0.06%)
Nov 09, 2015 1902 1910 1864 1880 0 -30.63(-1.60%)
Nov 06, 2015 1898 1924 1877 1911 0 +8.11(+0.43%)
Nov 05, 2015 1904 1929 1886 1902 0 -0.11(-0.01%)
Nov 04, 2015 1900 1925 1880 1903 0 +6.62(+0.35%)
Nov 03, 2015 1892 1914 1875 1896 0 +2.05(+0.11%)
Nov 02, 2015 1868 1906 1858 1894 0 +27.49(+1.47%)
Oct 30, 2015 1865 1886 1852 1866 0 +0.60(+0.03%)
Oct 29, 2015 1871 1887 1846 1866 0 -25.15(-1.33%)
Oct 28, 2015 1868 1900 1849 1891 0 +27.01(+1.45%)
Oct 27, 2015 1870 1887 1851 1864 0 -12.13(-0.65%)
Oct 26, 2015 1880 1902 1858 1876 0 -3.13(-0.17%)
Oct 23, 2015 1874 1904 1846 1879 0 +21.13(+1.14%)
Oct 22, 2015 1830 1877 1823 1858 0 +54.72(+3.03%)
Oct 21, 2015 1844 1850 1796 1803 0 -39.50(-2.14%)
Oct 20, 2015 1846 1863 1825 1843 0 -4.87(-0.26%)
Oct 19, 2015 1845 1866 1827 1848 0 -3.50(-0.19%)
Oct 16, 2015 1844 1860 1825 1851 0 +14.56(+0.79%)
Oct 15, 2015 1818 1852 1806 1837 0 +28.62(+1.58%)
Oct 14, 2015 1823 1835 1800 1808 0 -19.65(-1.08%)
Oct 13, 2015 1831 1859 1814 1828 0 -1.31(-0.07%)
Oct 12, 2015 1826 1840 1812 1829 0 +3.96(+0.22%)
Oct 09, 2015 1815 1837 1804 1825 0 +7.81(+0.43%)
Oct 08, 2015 1810 1834 1786 1817 0 +5.57(+0.31%)
Oct 07, 2015 1800 1822 1771 1812 0 +19.13(+1.07%)
Oct 06, 2015 1799 1815 1770 1793 0 -16.43(-0.91%)
Oct 05, 2015 1778 1819 1772 1809 0 +40.29(+2.28%)
Oct 02, 2015 1716 1772 1705 1769 0 +30.04(+1.73%)
Oct 01, 2015 1704 1749 1683 1739 0 +34.47(+2.02%)
Sep 30, 2015 1694 1716 1670 1704 0 +28.68(+1.71%)
Sep 29, 2015 1690 1705 1660 1675 0 -15.64(-0.92%)
Sep 28, 2015 1734 1749 1685 1691 0 -52.62(-3.02%)
Sep 25, 2015 1755 1773 1731 1744 0 +1.94(+0.11%)
Sep 24, 2015 1734 1752 1711 1742 0 -4.64(-0.27%)
Sep 23, 2015 1744 1764 1726 1746 0 +2.19(+0.13%)
Sep 22, 2015 1747 1762 1724 1744 0 -24.14(-1.37%)
Sep 21, 2015 1760 1785 1745 1768 0 +15.89(+0.91%)
Sep 18, 2015 1744 1780 1734 1752 0 -14.38(-0.81%)
Sep 17, 2015 1761 1792 1751 1767 0 +0.40(+0.02%)
Sep 16, 2015 1756 1773 1747 1766 0 +13.47(+0.77%)
Sep 15, 2015 1739 1763 1728 1753 0 +24.12(+1.40%)
Sep 14, 2015 1737 1743 1717 1729 0 -5.51(-0.32%)
Sep 11, 2015 1722 1739 1709 1734 0 +5.01(+0.29%)
Sep 10, 2015 1713 1742 1707 1729 0 +13.90(+0.81%)
Sep 09, 2015 1757 1766 1710 1715 0 -31.36(-1.80%)
Sep 08, 2015 1716 1753 1708 1747 0 +58.71(+3.48%)
Sep 04, 2015 1688 1688 1688 1688 0 -24.10(-1.41%)
Sep 03, 2015 1713 1736 1703 1712 0 +5.12(+0.30%)
Sep 02, 2015 1701 1714 1670 1707 0 +29.20(+1.74%)
Sep 01, 2015 1694 1717 1668 1678 0 -53.34(-3.08%)
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%)
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.