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 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%)
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.