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 (%)
Oct 31, 2013 1627 1651 1610 1633 0 +1.19(+0.07%)
Oct 30, 2013 1651 1665 1621 1632 0 -9.15(-0.56%)
Oct 29, 2013 1642 1659 1619 1641 0 +1.42(+0.09%)
Oct 28, 2013 1651 1664 1618 1640 0 -11.99(-0.73%)
Oct 25, 2013 1660 1674 1629 1652 0 -1.28(-0.08%)
Oct 24, 2013 1636 1676 1619 1653 0 -6.25(-0.38%)
Oct 23, 2013 1679 1688 1644 1659 0 -28.48(-1.69%)
Oct 22, 2013 1704 1714 1662 1688 0 -9.36(-0.55%)
Oct 21, 2013 1711 1724 1683 1697 0 +8.78(+0.52%)
Oct 18, 2013 1671 1698 1662 1688 0 +25.08(+1.51%)
Oct 17, 2013 1659 1675 1642 1663 0 -2.03(-0.12%)
Oct 16, 2013 1646 1677 1640 1665 0 +28.19(+1.72%)
Oct 15, 2013 1653 1666 1630 1637 0 -18.59(-1.12%)
Oct 14, 2013 1636 1661 1626 1656 0 +4.41(+0.27%)
Oct 11, 2013 1639 1665 1627 1651 0 +11.73(+0.72%)
Oct 10, 2013 1617 1652 1607 1640 0 +8.02(+0.49%)
Oct 09, 2013 1645 1657 1604 1632 0 -9.52(-0.58%)
Oct 08, 2013 1693 1707 1626 1641 0 -52.72(-3.11%)
Oct 07, 2013 1693 1721 1680 1694 0 -13.97(-0.82%)
Oct 04, 2013 1685 1718 1677 1708 0 +26.90(+1.60%)
Oct 03, 2013 1708 1720 1667 1681 0 -31.88(-1.86%)
Oct 02, 2013 1693 1721 1685 1713 0 +9.14(+0.54%)
Oct 01, 2013 1681 1713 1674 1704 0 +9.30(+0.55%)
Sep 27, 2013 1700 1717 1683 1694 0 -19.19(-1.12%)
Sep 26, 2013 1703 1731 1695 1714 0 +15.42(+0.91%)
Sep 25, 2013 1695 1720 1683 1698 0 +5.32(+0.31%)
Sep 24, 2013 1695 1714 1674 1693 0 -9.26(-0.54%)
Sep 23, 2013 1722 1736 1685 1702 0 -20.33(-1.18%)
Sep 20, 2013 1739 1751 1716 1722 0 -11.88(-0.69%)
Sep 19, 2013 1726 1754 1716 1734 0 +12.62(+0.73%)
Sep 18, 2013 1686 1727 1677 1722 0 +34.28(+2.03%)
Sep 17, 2013 1676 1700 1667 1687 0 +13.43(+0.80%)
Sep 16, 2013 1691 1697 1666 1674 0 +7.45(+0.45%)
Sep 13, 2013 1674 1684 1649 1667 0 -4.03(-0.24%)
Sep 12, 2013 1665 1692 1652 1671 0 -2.70(-0.16%)
Sep 11, 2013 1659 1687 1651 1673 0 +9.89(+0.59%)
Sep 10, 2013 1657 1674 1645 1663 0 +16.33(+0.99%)
Sep 09, 2013 1634 1655 1627 1647 0 +20.19(+1.24%)
Sep 06, 2013 1633 1647 1606 1627 0 -2.37(-0.15%)
Sep 05, 2013 1619 1643 1614 1629 0 +6.16(+0.38%)
Sep 04, 2013 1623 1641 1602 1623 0 -10.81(-0.66%)
Sep 03, 2013 1634 1659 1619 1634 0 +11.08(+0.68%)
Aug 30, 2013 1623 1623 1623 0 +37.23(+2.35%)
Aug 29, 2013 1560 1598 1554 1586 0 +18.36(+1.17%)
Aug 28, 2013 1555 1583 1553 1567 0 +5.73(+0.37%)
Aug 27, 2013 1578 1589 1554 1561 0 -39.07(-2.44%)
Aug 26, 2013 1602 1621 1593 1601 0 -10.05(-0.62%)
Aug 23, 2013 1599 1622 1596 1611 0 +0.10(+0.01%)
Aug 22, 2013 1589 1619 1587 1610 0 +19.92(+1.25%)
Aug 21, 2013 1593 1611 1583 1591 0 -8.74(-0.55%)
Aug 20, 2013 1596 1611 1583 1599 0 +3.27(+0.20%)
Aug 19, 2013 1604 1624 1590 1596 0 -10.34(-0.64%)
Aug 16, 2013 1605 1623 1595 1606 0 -3.06(-0.19%)
Aug 15, 2013 1623 1631 1592 1609 0 -33.95(-2.07%)
Aug 14, 2013 1652 1663 1631 1643 0 -6.90(-0.42%)
Aug 13, 2013 1651 1665 1626 1650 0 +4.75(+0.29%)
Aug 12, 2013 1629 1655 1622 1646 0 +13.66(+0.84%)
Aug 09, 2013 1628 1647 1616 1632 0 +10.26(+0.63%)
Aug 08, 2013 1618 1641 1605 1622 0 +12.99(+0.81%)
Aug 07, 2013 1613 1622 1591 1609 0 -10.53(-0.65%)
Aug 06, 2013 1619 1629 1601 1619 0 -8.21(-0.50%)
Aug 05, 2013 1615 1638 1607 1627 0 +7.36(+0.45%)
Aug 02, 2013 1610 1629 1598 1620 0 +5.45(+0.34%)
Aug 01, 2013 1596 1631 1590 1615 0 +23.78(+1.49%)
Jul 31, 2013 1573 1611 1552 1591 0 +42.25(+2.73%)
Jul 30, 2013 1540 1567 1529 1549 0 +12.61(+0.82%)
Jul 29, 2013 1528 1548 1514 1536 0 +3.64(+0.24%)
Jul 26, 2013 1521 1542 1504 1532 0 +4.12(+0.27%)
Jul 25, 2013 1517 1548 1498 1528 0 +28.72(+1.92%)
Jul 24, 2013 1501 1523 1485 1499 0 +10.22(+0.69%)
Jul 23, 2013 1493 1510 1478 1489 0 +3.86(+0.26%)
Jul 22, 2013 1487 1497 1473 1485 0 -4.73(-0.32%)
Jul 19, 2013 1488 1503 1476 1490 0 -0.98(-0.07%)
Jul 18, 2013 1490 1510 1473 1491 0 +0.02(+0.00%)
Jul 17, 2013 1483 1502 1471 1491 0 +13.33(+0.90%)
Jul 16, 2013 1480 1492 1464 1478 0 -4.48(-0.30%)
Jul 15, 2013 1482 1493 1463 1482 0 -1.44(-0.10%)
Jul 12, 2013 1470 1492 1460 1484 0 +15.40(+1.05%)
Jul 11, 2013 1444 1473 1436 1468 0 +41.95(+2.94%)
Jul 10, 2013 1409 1436 1398 1426 0 +14.33(+1.01%)
Jul 09, 2013 1411 1422 1394 1412 0 +5.69(+0.40%)
Jul 08, 2013 1417 1426 1397 1406 0 -7.52(-0.53%)
Jul 05, 2013 1406 1420 1389 1414 0 +19.89(+1.43%)
Jul 03, 2013 1394 1394 1394 0 +8.68(+0.63%)
Jul 02, 2013 1384 1403 1372 1385 0 -3.56(-0.26%)
Jul 01, 2013 1379 1408 1381 1389 0 +4.91(+0.35%)
Jun 28, 2013 1393 1401 1369 1384 0 +2.95(+0.21%)
Jun 26, 2013 1373 1391 1366 1381 0 +22.56(+1.66%)
Jun 25, 2013 1358 1377 1345 1358 0 +14.51(+1.08%)
Jun 24, 2013 1362 1369 1328 1344 0 -32.22(-2.34%)
Jun 21, 2013 1370 1396 1341 1376 0 +10.20(+0.75%)
Jun 20, 2013 1382 1396 1359 1366 0 -28.14(-2.02%)
Jun 19, 2013 1411 1422 1391 1394 0 -17.69(-1.25%)
Jun 18, 2013 1396 1422 1392 1412 0 +16.13(+1.16%)
Jun 17, 2013 1385 1412 1373 1396 0 +14.34(+1.04%)
Jun 14, 2013 1394 1409 1376 1381 0 -13.95(-1.00%)
Jun 13, 2013 1379 1402 1366 1395 0 +13.45(+0.97%)
Jun 12, 2013 1405 1414 1374 1382 0 -10.00(-0.72%)
Jun 11, 2013 1401 1417 1380 1392 0 -22.39(-1.58%)
Jun 10, 2013 1429 1436 1401 1414 0 -12.77(-0.89%)
Jun 07, 2013 1406 1436 1396 1427 0 +26.56(+1.90%)
Jun 06, 2013 1389 1409 1370 1400 0 +10.75(+0.77%)
Jun 05, 2013 1404 1417 1381 1390 0 -6.19(-0.44%)
Jun 04, 2013 1421 1439 1387 1396 0 -45.14(-3.13%)
Jun 03, 2013 1459 1469 1417 1441 0 -18.69(-1.28%)
May 31, 2013 1470 1482 1454 1460 0 -18.15(-1.23%)
May 30, 2013 1462 1486 1457 1478 0 +16.94(+1.16%)
May 29, 2013 1454 1474 1439 1461 0 -6.24(-0.43%)
May 28, 2013 1484 1496 1456 1467 0 -3.77(-0.26%)
May 24, 2013 1471 1471 1471 0 -22.00(-1.47%)
May 23, 2013 1472 1510 1456 1493 0 -9.69(-0.64%)
May 22, 2013 1530 1548 1495 1502 0 -26.15(-1.71%)
May 21, 2013 1542 1551 1521 1529 0 -12.17(-0.79%)
May 20, 2013 1542 1558 1530 1541 0 +2.41(+0.16%)
May 17, 2013 1531 1551 1516 1538 0 +9.48(+0.62%)
May 16, 2013 1526 1563 1513 1529 0 +11.45(+0.75%)
May 15, 2013 1518 1533 1501 1517 0 +10.15(+0.67%)
May 13, 2013 1511 1523 1494 1507 0 -2.46(-0.16%)
May 10, 2013 1492 1516 1486 1510 0 +20.58(+1.38%)
May 09, 2013 1483 1506 1467 1489 0 -17.72(-1.18%)
May 08, 2013 1487 1514 1478 1507 0 +4.14(+0.28%)
May 07, 2013 1504 1520 1488 1503 0 +3.22(+0.21%)
May 06, 2013 1493 1510 1484 1500 0 +8.89(+0.60%)
May 03, 2013 1491 1501 1477 1491 0 +11.40(+0.77%)
May 02, 2013 1467 1492 1457 1479 0 +12.05(+0.82%)
May 01, 2013 1458 1488 1450 1467 0 +6.91(+0.47%)
Apr 30, 2013 1441 1472 1404 1460 0 +23.48(+1.63%)
Apr 29, 2013 1433 1453 1418 1437 0 +14.69(+1.03%)
Apr 26, 2013 1428 1437 1415 1422 0 -6.72(-0.47%)
Apr 25, 2013 1424 1452 1406 1429 0 +7.28(+0.51%)
Apr 24, 2013 1414 1436 1407 1422 0 +3.52(+0.25%)
Apr 23, 2013 1406 1431 1396 1418 0 +20.84(+1.49%)
Apr 22, 2013 1407 1414 1384 1397 0 -5.06(-0.36%)
Apr 19, 2013 1406 1416 1380 1402 0 -617.58(-30.58%)
Apr 18, 2013 2053 2059 2008 2020 0 -216.76(-9.69%)
Apr 17, 2013 2257 2276 2214 2237 0 -39.62(-1.74%)
Apr 16, 2013 2248 2286 2233 2276 0 +42.37(+1.90%)
Apr 15, 2013 2266 2290 2229 2234 0 -50.66(-2.22%)
Apr 12, 2013 2271 2297 2240 2285 0 +8.50(+0.37%)
Apr 11, 2013 2271 2299 2252 2276 0 -4.13(-0.18%)
Apr 10, 2013 2246 2291 2239 2280 0 +41.90(+1.87%)
Apr 09, 2013 2248 2268 2217 2238 0 -9.28(-0.41%)
Apr 08, 2013 2248 2267 2214 2248 0 -1.87(-0.08%)
Apr 05, 2013 2221 2266 2185 2249 0 -49.43(-2.15%)
Apr 04, 2013 2306 2321 2272 2299 0 -8.67(-0.38%)
Apr 03, 2013 2346 2365 2293 2308 0 -38.61(-1.65%)
Apr 02, 2013 2357 2372 2327 2346 0 +2.40(+0.10%)
Apr 01, 2013 2380 2393 2334 2344 0 -35.87(-1.51%)
Mar 28, 2013 2380 2380 2380 0 +24.65(+1.05%)
Mar 27, 2013 2335 2369 2314 2355 0 +10.23(+0.44%)
Mar 26, 2013 2346 2362 2319 2345 0 +9.95(+0.43%)
Mar 25, 2013 2356 2369 2320 2335 0 -19.45(-0.83%)
Mar 22, 2013 2355 2378 2329 2354 0 +7.91(+0.34%)
Mar 21, 2013 2333 2364 2321 2346 0 -8.89(-0.38%)
Mar 20, 2013 2329 2368 2324 2355 0 +32.19(+1.39%)
Mar 19, 2013 2354 2365 2303 2323 0 -24.55(-1.05%)
Mar 18, 2013 2341 2381 2324 2348 0 -18.89(-0.80%)
Mar 15, 2013 2378 2401 2350 2366 0 -22.24(-0.93%)
Mar 14, 2013 2409 2432 2370 2389 0 -17.74(-0.74%)
Mar 13, 2013 2422 2434 2385 2406 0 -7.88(-0.33%)
Mar 12, 2013 2435 2451 2397 2414 0 -32.33(-1.32%)
Mar 11, 2013 2434 2464 2424 2447 0 +4.20(+0.17%)
Mar 08, 2013 2460 2471 2420 2442 0 -2.38(-0.10%)
Mar 07, 2013 2448 2463 2423 2445 0 +2.10(+0.09%)
Mar 06, 2013 2438 2458 2417 2443 0 +7.66(+0.31%)
Mar 05, 2013 2421 2448 2404 2435 0 +13.11(+0.54%)
Mar 04, 2013 2394 2435 2378 2422 0 +21.83(+0.91%)
Mar 01, 2013 2372 2415 2332 2400 0 +50.43(+2.15%)
Feb 28, 2013 2341 2372 2327 2350 0 +19.75(+0.85%)
Feb 27, 2013 2295 2350 2280 2330 0 +32.95(+1.43%)
Feb 26, 2013 2307 2336 2274 2297 0 -70.65(-2.98%)
Feb 22, 2013 2348 2378 2319 2368 0 +27.27(+1.17%)
Feb 21, 2013 2365 2376 2317 2340 0 -29.21(-1.23%)
Feb 20, 2013 2408 2429 2363 2370 0 -30.16(-1.26%)
Feb 15, 2013 2400 2400 2400 0 +1.77(+0.07%)
Feb 14, 2013 2383 2413 2366 2398 0 +14.54(+0.61%)
Feb 13, 2013 2406 2422 2357 2383 0 -60.91(-2.49%)
Feb 12, 2013 2431 2462 2413 2444 0 +11.66(+0.48%)
Feb 11, 2013 2428 2450 2408 2433 0 +4.50(+0.19%)
Feb 08, 2013 2408 2445 2401 2428 0 +19.93(+0.83%)
Feb 07, 2013 2430 2440 2386 2408 0 -23.11(-0.95%)
Feb 06, 2013 2421 2453 2407 2431 0 +13.50(+0.56%)
Feb 04, 2013 2438 2460 2403 2418 0 -36.15(-1.47%)
Feb 01, 2013 2436 2473 2415 2454 0 +33.30(+1.38%)
Jan 31, 2013 2434 2457 2392 2421 0 +24.32(+1.01%)
Jan 30, 2013 2399 2433 2366 2396 0 -5.27(-0.22%)
Jan 29, 2013 2400 2428 2358 2402 0 -35.61(-1.46%)
Jan 28, 2013 2445 2467 2421 2437 0 +6.20(+0.26%)
Jan 25, 2013 2395 2447 2379 2431 0 +39.70(+1.66%)
Jan 24, 2013 2362 2429 2351 2391 0 +30.96(+1.31%)
Jan 23, 2013 2341 2380 2320 2360 0 +38.74(+1.67%)
Jan 22, 2013 2326 2345 2295 2322 0 -16.12(-0.69%)
Jan 18, 2013 2338 2338 2338 0 -11.20(-0.48%)
Jan 17, 2013 2344 2376 2327 2349 0 +16.85(+0.72%)
Jan 16, 2013 2356 2370 2312 2332 0 -32.94(-1.39%)
Jan 15, 2013 2344 2380 2317 2365 0 +11.51(+0.49%)
Jan 14, 2013 2351 2379 2331 2354 0 +0.17(+0.01%)
Jan 12, 2013 2340 2369 2324 2353 0 +0.00(+0.00%)
Jan 11, 2013 2340 2369 2324 2353 0 +11.89(+0.51%)
Jan 10, 2013 2335 2361 2300 2342 0 +16.62(+0.71%)
Jan 09, 2013 2311 2339 2294 2325 0 +20.17(+0.88%)
Jan 08, 2013 2297 2324 2266 2305 0 +7.73(+0.34%)
Jan 07, 2013 2296 2312 2261 2297 0 -1.06(-0.05%)
Jan 04, 2013 2285 2312 2267 2298 0 +16.68(+0.73%)
Jan 03, 2013 2309 2332 2266 2281 0 -33.91(-1.46%)
Jan 02, 2013 2296 2321 2259 2315 0 +66.86(+2.97%)
Dec 31, 2012 2248 2248 2248 0 +45.95(+2.09%)
Dec 28, 2012 2199 2228 2183 2202 0 -13.17(-0.59%)
Dec 27, 2012 2223 2236 2175 2216 0 -7.89(-0.35%)
Dec 26, 2012 2236 2261 2204 2224 0 -12.79(-0.57%)
Dec 24, 2012 2236 2236 2236 0 -11.60(-0.52%)
Dec 21, 2012 2226 2264 2202 2248 0 -8.67(-0.38%)
Dec 20, 2012 2262 2280 2223 2257 0 -3.23(-0.14%)
Dec 19, 2012 2272 2306 2247 2260 0 -5.13(-0.23%)
Dec 18, 2012 2220 2279 2212 2265 0 +50.37(+2.27%)
Dec 17, 2012 2189 2237 2173 2215 0 +24.11(+1.10%)
Dec 14, 2012 2176 2215 2163 2190 0 +8.25(+0.38%)
Dec 13, 2012 2191 2213 2163 2182 0 -12.09(-0.55%)
Dec 12, 2012 2205 2230 2175 2194 0 -3.60(-0.16%)
Dec 11, 2012 2158 2213 2145 2198 0 +50.02(+2.33%)
Dec 10, 2012 2136 2168 2126 2148 0 +10.39(+0.49%)
Dec 07, 2012 2138 2160 2111 2137 0 +4.08(+0.19%)
Dec 06, 2012 2123 2151 2109 2133 0 +8.26(+0.39%)
Dec 05, 2012 2130 2147 2088 2125 0 -5.47(-0.26%)
Dec 04, 2012 2141 2157 2110 2131 0 -16.51(-0.77%)
Nov 30, 2012 2151 2172 2121 2147 0 -27.98(-1.29%)
Nov 29, 2012 2161 2197 2146 2175 0 +20.51(+0.95%)
Nov 28, 2012 2124 2171 2098 2155 0 +14.61(+0.68%)
Nov 27, 2012 2153 2180 2124 2140 0 -22.42(-1.04%)
Nov 26, 2012 2145 2175 2128 2162 0 +0.59(+0.03%)
Nov 24, 2012 2140 2171 2126 2162 0 +0.00(+0.00%)
Nov 23, 2012 2140 2171 2126 2162 0 +14.81(+0.69%)
Nov 21, 2012 2147 2147 2147 0 +63.31(+3.04%)
Nov 20, 2012 2096 2116 2059 2084 0 -13.48(-0.64%)
Nov 19, 2012 2083 2122 2069 2097 0 +41.75(+2.03%)
Nov 16, 2012 2034 2076 2006 2055 0 +16.09(+0.79%)
Nov 15, 2012 2031 2054 2004 2039 0 +8.84(+0.44%)
Nov 14, 2012 2073 2094 2022 2030 0 -26.13(-1.27%)
Nov 13, 2012 2061 2091 2035 2057 0 -18.52(-0.89%)
Nov 12, 2012 2076 2100 2047 2075 0 +8.53(+0.41%)
Nov 09, 2012 2071 2104 2046 2067 0 -15.39(-0.74%)
Nov 08, 2012 2108 2138 2064 2082 0 -28.43(-1.35%)
Nov 07, 2012 2133 2156 2091 2110 0 -35.35(-1.65%)
Nov 06, 2012 2138 2180 2115 2146 0 +13.53(+0.63%)
Nov 05, 2012 2124 2154 2098 2132 0 +6.31(+0.30%)
Nov 02, 2012 2151 2166 2115 2126 0 -17.89(-0.83%)
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.