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 (%)
Feb 27, 2015 1849 1864 1826 1835 0 -17.89(-0.97%)
Feb 26, 2015 1853 1855 1850 1853 0 +63.36(+3.54%)
Feb 25, 2015 1778 1803 1770 1789 0 +15.13(+0.85%)
Feb 24, 2015 1780 1797 1758 1774 0 -8.45(-0.47%)
Feb 23, 2015 1788 1806 1764 1783 0 -12.22(-0.68%)
Feb 20, 2015 1780 1799 1769 1795 0 +14.13(+0.79%)
Feb 19, 2015 1775 1792 1759 1781 0 -2.63(-0.15%)
Feb 18, 2015 1776 1795 1761 1783 0 +8.10(+0.46%)
Feb 17, 2015 1781 1792 1763 1775 0 -12.76(-0.71%)
Feb 13, 2015 1788 1788 1788 1788 0 +24.73(+1.40%)
Feb 12, 2015 1740 1773 1734 1763 0 +35.26(+2.04%)
Feb 11, 2015 1723 1743 1711 1728 0 +5.74(+0.33%)
Feb 10, 2015 1708 1732 1698 1722 0 +27.41(+1.62%)
Feb 09, 2015 1699 1713 1680 1695 0 -10.76(-0.63%)
Feb 06, 2015 1713 1735 1686 1706 0 -6.95(-0.41%)
Feb 05, 2015 1697 1720 1688 1713 0 +18.92(+1.12%)
Feb 04, 2015 1684 1712 1670 1694 0 +3.91(+0.23%)
Feb 03, 2015 1667 1698 1655 1690 0 +32.01(+1.93%)
Feb 02, 2015 1648 1667 1615 1658 0 +15.44(+0.94%)
Jan 30, 2015 1658 1677 1631 1642 0 -30.25(-1.81%)
Jan 29, 2015 1649 1685 1627 1673 0 +32.29(+1.97%)
Jan 28, 2015 1679 1695 1633 1640 0 -32.54(-1.95%)
Jan 27, 2015 1687 1699 1654 1673 0 -37.11(-2.17%)
Jan 26, 2015 1700 1722 1679 1710 0 +6.66(+0.39%)
Jan 23, 2015 1690 1722 1681 1703 0 +15.90(+0.94%)
Jan 22, 2015 1679 1697 1673 1687 0 +8.32(+0.50%)
Jan 21, 2015 1673 1693 1664 1679 0 +2.05(+0.12%)
Jan 20, 2015 1678 1694 1652 1677 0 +5.52(+0.33%)
Jan 16, 2015 1631 1675 1627 1672 0 +38.39(+2.35%)
Jan 15, 2015 1633 1636 1630 1633 0 -26.07(-1.57%)
Jan 14, 2015 1662 1673 1634 1659 0 -18.74(-1.12%)
Jan 13, 2015 1678 1678 1678 1678 0 +1.17(+0.07%)
Jan 12, 2015 1693 1700 1665 1677 0 -13.84(-0.82%)
Jan 09, 2015 1705 1717 1678 1691 0 -8.34(-0.49%)
Jan 08, 2015 1678 1711 1671 1699 0 +33.74(+2.03%)
Jan 07, 2015 1670 1686 1648 1665 0 +5.23(+0.32%)
Jan 06, 2015 1691 1700 1646 1660 0 -30.34(-1.79%)
Jan 05, 2015 1703 1720 1679 1690 0 -24.72(-1.44%)
Jan 02, 2015 1729 1745 1697 1715 0 -2.37(-0.14%)
Dec 31, 2014 1717 1717 1717 1717 0 -12.68(-0.73%)
Dec 30, 2014 1742 1759 1722 1730 0 -17.97(-1.03%)
Dec 29, 2014 1754 1765 1737 1748 0 -11.08(-0.63%)
Dec 26, 2014 1757 1773 1746 1759 0 +5.06(+0.29%)
Dec 24, 2014 1754 1754 1754 1754 0 -0.21(-0.01%)
Dec 23, 2014 1744 1765 1734 1754 0 +17.60(+1.01%)
Dec 22, 2014 1734 1751 1723 1737 0 +6.07(+0.35%)
Dec 19, 2014 1721 1753 1713 1731 0 +13.98(+0.81%)
Dec 18, 2014 1698 1722 1688 1717 0 +46.40(+2.78%)
Dec 17, 2014 1627 1678 1619 1670 0 +52.07(+3.22%)
Dec 16, 2014 1618 1650 1617 1618 0 -24.56(-1.50%)
Dec 15, 2014 1646 1664 1627 1643 0 +4.22(+0.26%)
Dec 12, 2014 1651 1666 1630 1639 0 -26.31(-1.58%)
Dec 11, 2014 1662 1689 1653 1665 0 +10.50(+0.63%)
Dec 10, 2014 1683 1697 1647 1654 0 -32.65(-1.94%)
Dec 09, 2014 1662 1694 1639 1687 0 +1.65(+0.10%)
Dec 08, 2014 1727 1736 1674 1685 0 -47.25(-2.73%)
Dec 05, 2014 1724 1739 1716 1733 0 +9.29(+0.54%)
Dec 04, 2014 1722 1735 1707 1723 0 -1.10(-0.06%)
Dec 03, 2014 1718 1738 1703 1724 0 +5.38(+0.31%)
Dec 02, 2014 1721 1734 1703 1719 0 +0.21(+0.01%)
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.