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 30, 2015 1865 1886 1852 1866 0 +0.60(+0.03%)
Oct 29, 2015 1871 1887 1846 1866 0 -25.15(-1.33%)
Oct 28, 2015 1868 1900 1849 1891 0 +27.01(+1.45%)
Oct 27, 2015 1870 1887 1851 1864 0 -12.13(-0.65%)
Oct 26, 2015 1880 1902 1858 1876 0 -3.13(-0.17%)
Oct 23, 2015 1874 1904 1846 1879 0 +21.13(+1.14%)
Oct 22, 2015 1830 1877 1823 1858 0 +54.72(+3.03%)
Oct 21, 2015 1844 1850 1796 1803 0 -39.50(-2.14%)
Oct 20, 2015 1846 1863 1825 1843 0 -4.87(-0.26%)
Oct 19, 2015 1845 1866 1827 1848 0 -3.50(-0.19%)
Oct 16, 2015 1844 1860 1825 1851 0 +14.56(+0.79%)
Oct 15, 2015 1818 1852 1806 1837 0 +28.62(+1.58%)
Oct 14, 2015 1823 1835 1800 1808 0 -19.65(-1.08%)
Oct 13, 2015 1831 1859 1814 1828 0 -1.31(-0.07%)
Oct 12, 2015 1826 1840 1812 1829 0 +3.96(+0.22%)
Oct 09, 2015 1815 1837 1804 1825 0 +7.81(+0.43%)
Oct 08, 2015 1810 1834 1786 1817 0 +5.57(+0.31%)
Oct 07, 2015 1800 1822 1771 1812 0 +19.13(+1.07%)
Oct 06, 2015 1799 1815 1770 1793 0 -16.43(-0.91%)
Oct 05, 2015 1778 1819 1772 1809 0 +40.29(+2.28%)
Oct 02, 2015 1716 1772 1705 1769 0 +30.04(+1.73%)
Oct 01, 2015 1704 1749 1683 1739 0 +34.47(+2.02%)
Sep 30, 2015 1694 1716 1670 1704 0 +28.68(+1.71%)
Sep 29, 2015 1690 1705 1660 1675 0 -15.64(-0.92%)
Sep 28, 2015 1734 1749 1685 1691 0 -52.62(-3.02%)
Sep 25, 2015 1755 1773 1731 1744 0 +1.94(+0.11%)
Sep 24, 2015 1734 1752 1711 1742 0 -4.64(-0.27%)
Sep 23, 2015 1744 1764 1726 1746 0 +2.19(+0.13%)
Sep 22, 2015 1747 1762 1724 1744 0 -24.14(-1.37%)
Sep 21, 2015 1760 1785 1745 1768 0 +15.89(+0.91%)
Sep 18, 2015 1744 1780 1734 1752 0 -14.38(-0.81%)
Sep 17, 2015 1761 1792 1751 1767 0 +0.40(+0.02%)
Sep 16, 2015 1756 1773 1747 1766 0 +13.47(+0.77%)
Sep 15, 2015 1739 1763 1728 1753 0 +24.12(+1.40%)
Sep 14, 2015 1737 1743 1717 1729 0 -5.51(-0.32%)
Sep 11, 2015 1722 1739 1709 1734 0 +5.01(+0.29%)
Sep 10, 2015 1713 1742 1707 1729 0 +13.90(+0.81%)
Sep 09, 2015 1757 1766 1710 1715 0 -31.36(-1.80%)
Sep 08, 2015 1716 1753 1708 1747 0 +58.71(+3.48%)
Sep 04, 2015 1688 1688 1688 1688 0 -24.10(-1.41%)
Sep 03, 2015 1713 1736 1703 1712 0 +5.12(+0.30%)
Sep 02, 2015 1701 1714 1670 1707 0 +29.20(+1.74%)
Sep 01, 2015 1694 1717 1668 1678 0 -53.34(-3.08%)
Aug 31, 2015 1742 1755 1721 1731 0 -21.06(-1.20%)
Aug 28, 2015 1742 1765 1732 1752 0 +0.07(+0.00%)
Aug 27, 2015 1737 1764 1710 1752 0 +32.73(+1.90%)
Aug 26, 2015 1684 1724 1653 1720 0 +72.56(+4.41%)
Aug 25, 2015 1703 1720 1644 1647 0 -3.02(-0.18%)
Aug 24, 2015 1640 1734 1599 1650 0 -87.69(-5.05%)
Aug 21, 2015 1748 1793 1726 1738 0 -13.75(-0.79%)
Aug 20, 2015 1808 1817 1746 1751 0 -71.87(-3.94%)
Aug 19, 2015 1827 1844 1808 1823 0 -7.10(-0.39%)
Aug 18, 2015 1846 1856 1818 1830 0 -18.54(-1.00%)
Aug 17, 2015 1823 1853 1806 1849 0 +15.88(+0.87%)
Aug 14, 2015 1803 1841 1793 1833 0 +28.71(+1.59%)
Aug 13, 2015 1811 1825 1791 1804 0 -4.17(-0.23%)
Aug 12, 2015 1784 1816 1757 1809 0 +4.50(+0.25%)
Aug 11, 2015 1820 1839 1776 1804 0 -28.25(-1.54%)
Aug 10, 2015 1827 1845 1815 1832 0 +18.89(+1.04%)
Aug 07, 2015 1804 1822 1785 1813 0 +7.05(+0.39%)
Aug 06, 2015 1845 1851 1797 1806 0 -36.11(-1.96%)
Aug 05, 2015 1841 1867 1829 1842 0 +17.38(+0.95%)
Aug 04, 2015 1827 1839 1813 1825 0 -2.90(-0.16%)
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.