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 (%)
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%)
Dec 01, 2014 1723 1739 1708 1719 0 -12.99(-0.75%)
Nov 28, 2014 1711 1745 1704 1732 0 +8.35(+0.48%)
Nov 26, 2014 1723 1723 1723 1723 0 +1.35(+0.08%)
Nov 25, 2014 1710 1731 1697 1722 0 +13.62(+0.80%)
Nov 24, 2014 1694 1716 1681 1709 0 +7.10(+0.42%)
Nov 21, 2014 1719 1730 1691 1701 0 +2.53(+0.15%)
Nov 20, 2014 1697 1718 1675 1699 0 -18.86(-1.10%)
Nov 19, 2014 1741 1743 1706 1718 0 -26.00(-1.49%)
Nov 18, 2014 1744 1765 1732 1744 0 -0.87(-0.05%)
Nov 17, 2014 1756 1772 1734 1745 0 -14.36(-0.82%)
Nov 14, 2014 1746 1769 1731 1759 0 +12.14(+0.69%)
Nov 13, 2014 1749 1769 1729 1747 0 +1.73(+0.10%)
Nov 12, 2014 1741 1753 1729 1745 0 -3.68(-0.21%)
Nov 11, 2014 1751 1765 1731 1749 0 +4.04(+0.23%)
Nov 10, 2014 1734 1752 1717 1745 0 +10.58(+0.61%)
Nov 07, 2014 1728 1748 1717 1734 0 +12.80(+0.74%)
Nov 06, 2014 1706 1732 1695 1721 0 +16.82(+0.99%)
Nov 05, 2014 1726 1735 1691 1705 0 -11.71(-0.68%)
Nov 04, 2014 1711 1730 1699 1716 0 +0.54(+0.03%)
Nov 03, 2014 1715 1740 1704 1716 0 -1.67(-0.10%)
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%)
Aug 01, 2014 1593 1605 1557 1572 0 -23.54(-1.48%)
Jul 31, 2014 1616 1629 1583 1596 0 +45.08(+2.91%)
Jul 23, 2014 1557 1564 1539 1550 0 -3.95(-0.25%)
Jul 22, 2014 1548 1567 1543 1554 0 +12.27(+0.80%)
Jul 21, 2014 1544 1553 1527 1542 0 -4.86(-0.31%)
Jul 18, 2014 1537 1558 1528 1547 0 +15.98(+1.04%)
Jul 17, 2014 1541 1562 1523 1531 0 -15.79(-1.02%)
Jul 16, 2014 1554 1564 1540 1547 0 -0.05(-0.00%)
Jul 15, 2014 1556 1569 1532 1547 0 -8.70(-0.56%)
Jul 14, 2014 1555 1572 1541 1556 0 +11.36(+0.74%)
Jul 11, 2014 1552 1564 1533 1544 0 -8.60(-0.55%)
Jul 10, 2014 1533 1568 1526 1553 0 -6.82(-0.44%)
Jul 09, 2014 1558 1577 1544 1560 0 +5.41(+0.35%)
Jul 08, 2014 1594 1598 1537 1554 0 -40.02(-2.51%)
Jul 07, 2014 1617 1624 1588 1594 0 -27.22(-1.68%)
Jul 03, 2014 1621 1621 1621 0 +4.64(+0.29%)
Jul 02, 2014 1620 1634 1606 1617 0 +0.99(+0.06%)
Jul 01, 2014 1598 1627 1593 1616 0 +19.40(+1.22%)
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%)
Apr 01, 2014 1559 1586 1549 1573 0 +21.88(+1.41%)
Mar 31, 2014 1536 1561 1528 1552 0 +25.94(+1.70%)
Mar 28, 2014 1533 1557 1514 1526 0 -2.36(-0.15%)
Mar 27, 2014 1513 1550 1489 1528 0 +11.67(+0.77%)
Mar 26, 2014 1563 1573 1508 1516 0 -37.51(-2.41%)
Mar 25, 2014 1562 1592 1531 1554 0 +4.06(+0.26%)
Mar 24, 2014 1571 1583 1528 1550 0 -12.38(-0.79%)
Mar 21, 2014 1606 1612 1551 1562 0 -54.84(-3.39%)
Mar 20, 2014 1605 1629 1589 1617 0 +8.12(+0.50%)
Mar 19, 2014 1618 1636 1590 1609 0 -9.48(-0.59%)
Mar 18, 2014 1601 1629 1590 1618 0 +18.56(+1.16%)
Mar 17, 2014 1598 1617 1578 1600 0 +11.24(+0.71%)
Mar 14, 2014 1596 1613 1571 1588 0 -9.72(-0.61%)
Mar 13, 2014 1653 1660 1586 1598 0 -46.88(-2.85%)
Mar 12, 2014 1626 1651 1610 1645 0 +7.92(+0.48%)
Mar 11, 2014 1644 1674 1619 1637 0 -5.17(-0.31%)
Mar 10, 2014 1660 1669 1631 1642 0 -23.26(-1.40%)
Mar 07, 2014 1700 1710 1648 1666 0 -29.68(-1.75%)
Mar 06, 2014 1702 1719 1679 1695 0 -4.58(-0.27%)
Mar 05, 2014 1685 1708 1674 1700 0 +14.35(+0.85%)
Mar 04, 2014 1678 1705 1664 1686 0 +25.17(+1.52%)
Mar 03, 2014 1648 1673 1627 1660 0 -16.64(-0.99%)
Feb 28, 2014 1719 1738 1655 1677 0 -43.90(-2.55%)
Feb 27, 2014 1690 1730 1680 1721 0 +27.67(+1.63%)
Feb 26, 2014 1681 1710 1665 1693 0 +17.14(+1.02%)
Feb 25, 2014 1687 1701 1664 1676 0 -12.86(-0.76%)
Feb 24, 2014 1674 1707 1663 1689 0 +12.12(+0.72%)
Feb 21, 2014 1689 1706 1666 1677 0 -4.18(-0.25%)
Feb 20, 2014 1666 1690 1644 1681 0 +18.51(+1.11%)
Feb 19, 2014 1672 1691 1656 1662 0 -59.80(-3.47%)
Feb 18, 2014 1715 1738 1695 1722 0 +15.22(+0.89%)
Feb 14, 2014 1707 1707 1707 0 +0.89(+0.05%)
Feb 13, 2014 1661 1715 1655 1706 0 +31.85(+1.90%)
Feb 12, 2014 1681 1695 1663 1674 0 -0.35(-0.02%)
Feb 11, 2014 1666 1697 1654 1675 0 +55.50(+3.43%)
Feb 10, 2014 1614 1634 1601 1619 0 -52.80(-3.16%)
Feb 07, 2014 1666 1691 1645 1672 0 +8.70(+0.52%)
Feb 06, 2014 1657 1685 1645 1663 0 +6.98(+0.42%)
Feb 05, 2014 1649 1676 1621 1656 0 +0.91(+0.05%)
Feb 04, 2014 1629 1672 1622 1655 0 +30.30(+1.86%)
Feb 03, 2014 1676 1687 1611 1625 0 -49.45(-2.95%)
Jan 31, 2014 1677 1703 1658 1675 0 -17.80(-1.05%)
Jan 30, 2014 1670 1716 1649 1692 0 +8.83(+0.52%)
Jan 29, 2014 1689 1716 1662 1684 0 -27.79(-1.62%)
Jan 28, 2014 1676 1721 1669 1711 0 +44.86(+2.69%)
Jan 27, 2014 1703 1711 1655 1666 0 -30.96(-1.82%)
Jan 24, 2014 1712 1727 1683 1697 0 -19.30(-1.12%)
Jan 23, 2014 1729 1738 1694 1717 0 -14.54(-0.84%)
Jan 22, 2014 1725 1743 1708 1731 0 +4.48(+0.26%)
Jan 21, 2014 1725 1741 1703 1727 0 +14.53(+0.85%)
Jan 17, 2014 1712 1712 1712 0 -2.55(-0.15%)
Jan 16, 2014 1718 1736 1700 1715 0 -8.93(-0.52%)
Jan 15, 2014 1674 1732 1672 1724 0 +49.24(+2.94%)
Jan 14, 2014 1655 1684 1641 1674 0 +24.62(+1.49%)
Jan 13, 2014 1674 1693 1641 1650 0 -27.66(-1.65%)
Jan 10, 2014 1678 1691 1656 1678 0 +3.54(+0.21%)
Jan 09, 2014 1695 1705 1658 1674 0 -17.79(-1.05%)
Jan 08, 2014 1671 1702 1658 1692 0 +21.72(+1.30%)
Jan 07, 2014 1657 1682 1645 1670 0 +17.39(+1.05%)
Jan 06, 2014 1671 1678 1642 1653 0 -14.97(-0.90%)
Jan 03, 2014 1672 1688 1657 1668 0 -3.57(-0.21%)
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.