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, 2014 1709 1732 1699 1717 0 +32.99(+1.96%)
Oct 30, 2014 1666 1695 1653 1684 0 +3.39(+0.20%)
Oct 28, 2014 1649 1686 1642 1681 0 +44.38(+2.71%)
Oct 27, 2014 1633 1646 1624 1637 0 +0.77(+0.05%)
Oct 24, 2014 1607 1645 1598 1636 0 +33.83(+2.11%)
Oct 23, 2014 1585 1623 1576 1602 0 -14.58(-0.90%)
Oct 21, 2014 1585 1624 1576 1617 0 +39.36(+2.50%)
Oct 20, 2014 1556 1586 1541 1577 0 +8.14(+0.52%)
Oct 17, 2014 1560 1586 1548 1569 0 +27.91(+1.81%)
Oct 16, 2014 1511 1552 1503 1541 0 +3.62(+0.24%)
Oct 15, 2014 1517 1550 1495 1538 0 +1.58(+0.10%)
Oct 14, 2014 1549 1572 1520 1536 0 +4.74(+0.31%)
Oct 13, 2014 1542 1568 1512 1531 0 -14.24(-0.92%)
Oct 10, 2014 1604 1621 1545 1546 0 -63.09(-3.92%)
Oct 09, 2014 1630 1652 1603 1609 0 -26.88(-1.64%)
Oct 08, 2014 1614 1640 1586 1635 0 +28.39(+1.77%)
Oct 07, 2014 1625 1637 1603 1607 0 -29.74(-1.82%)
Oct 06, 2014 1646 1658 1624 1637 0 -0.16(-0.01%)
Oct 03, 2014 1627 1648 1618 1637 0 +25.36(+1.57%)
Oct 02, 2014 1599 1623 1584 1612 0 +11.25(+0.70%)
Oct 01, 2014 1623 1629 1590 1600 0 -25.38(-1.56%)
Sep 30, 2014 1623 1637 1610 1626 0 +2.77(+0.17%)
Sep 29, 2014 1602 1631 1595 1623 0 +1.13(+0.07%)
Sep 26, 2014 1613 1630 1603 1622 0 +11.44(+0.71%)
Sep 25, 2014 1643 1648 1604 1610 0 -52.69(-3.17%)
Sep 19, 2014 1682 1691 1649 1663 0 -8.22(-0.49%)
Sep 18, 2014 1671 1682 1656 1671 0 +8.50(+0.51%)
Sep 17, 2014 1666 1684 1653 1663 0 -16.54(-0.98%)
Sep 16, 2014 1676 1694 1658 1679 0 +0.68(+0.04%)
Sep 15, 2014 1697 1712 1657 1679 0 -26.32(-1.54%)
Sep 12, 2014 1723 1731 1696 1705 0 -23.13(-1.34%)
Sep 11, 2014 1713 1736 1703 1728 0 +10.29(+0.60%)
Sep 10, 2014 1703 1725 1693 1718 0 +16.40(+0.96%)
Sep 09, 2014 1713 1726 1692 1701 0 -12.23(-0.71%)
Sep 08, 2014 1707 1729 1698 1714 0 +9.97(+0.59%)
Sep 05, 2014 1691 1709 1683 1704 0 +10.18(+0.60%)
Sep 04, 2014 1700 1712 1686 1694 0 -1.23(-0.07%)
Sep 03, 2014 1703 1718 1682 1695 0 -3.48(-0.20%)
Sep 02, 2014 1687 1707 1679 1698 0 +13.87(+0.82%)
Aug 29, 2014 1684 1684 1684 0 +13.00(+0.78%)
Aug 28, 2014 1671 1685 1657 1671 0 -16.46(-0.98%)
Aug 27, 2014 1689 1709 1678 1688 0 -2.91(-0.17%)
Aug 26, 2014 1676 1698 1665 1691 0 +15.24(+0.91%)
Aug 25, 2014 1680 1689 1659 1675 0 -5.43(-0.32%)
Aug 22, 2014 1666 1703 1653 1681 0 +36.89(+2.24%)
Aug 21, 2014 1641 1656 1625 1644 0 +6.26(+0.38%)
Aug 20, 2014 1634 1645 1616 1638 0 +9.32(+0.57%)
Aug 19, 2014 1626 1643 1614 1628 0 +6.73(+0.41%)
Aug 18, 2014 1614 1630 1606 1622 0 +19.09(+1.19%)
Aug 15, 2014 1618 1625 1587 1603 0 -5.14(-0.32%)
Aug 14, 2014 1602 1617 1591 1608 0 +9.39(+0.59%)
Aug 13, 2014 1593 1611 1586 1598 0 +9.27(+0.58%)
Aug 12, 2014 1613 1621 1577 1589 0 -26.91(-1.67%)
Aug 11, 2014 1600 1627 1596 1616 0 +21.03(+1.32%)
Aug 08, 2014 1587 1602 1575 1595 0 +8.98(+0.57%)
Aug 07, 2014 1604 1622 1576 1586 0 -6.59(-0.41%)
Aug 06, 2014 1589 1610 1573 1593 0 -1.18(-0.07%)
Aug 05, 2014 1591 1612 1577 1594 0 -4.42(-0.28%)
Aug 04, 2014 1576 1608 1569 1598 0 +26.16(+1.66%)
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.