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, 2015 1869 1869 1869 1869 0 -20.86(-1.10%)
Dec 30, 2015 1896 1911 1881 1890 0 -10.60(-0.56%)
Dec 29, 2015 1883 1909 1878 1901 0 +25.19(+1.34%)
Dec 28, 2015 1868 1881 1856 1875 0 +3.24(+0.17%)
Dec 24, 2015 1872 1872 1872 1872 0 -1.81(-0.10%)
Dec 23, 2015 1869 1890 1860 1874 0 +12.55(+0.67%)
Dec 22, 2015 1855 1869 1838 1861 0 +12.17(+0.66%)
Dec 21, 2015 1859 1870 1828 1849 0 +6.06(+0.33%)
Dec 18, 2015 1864 1887 1837 1843 0 -28.24(-1.51%)
Dec 17, 2015 1896 1905 1866 1871 0 -21.85(-1.15%)
Dec 16, 2015 1879 1903 1857 1893 0 +23.16(+1.24%)
Dec 15, 2015 1858 1882 1842 1870 0 +31.24(+1.70%)
Dec 14, 2015 1840 1858 1817 1839 0 -1.67(-0.09%)
Dec 11, 2015 1867 1881 1832 1841 0 -48.35(-2.56%)
Dec 10, 2015 1891 1908 1874 1889 0 -2.17(-0.11%)
Dec 09, 2015 1913 1931 1881 1891 0 -35.07(-1.82%)
Dec 08, 2015 1905 1939 1892 1926 0 +6.91(+0.36%)
Dec 07, 2015 1932 1939 1905 1919 0 -18.99(-0.98%)
Dec 04, 2015 1907 1948 1897 1938 0 +32.22(+1.69%)
Dec 03, 2015 1926 1951 1888 1906 0 -19.60(-1.02%)
Dec 02, 2015 1930 1953 1914 1926 0 -8.34(-0.43%)
Dec 01, 2015 1916 1942 1903 1934 0 +27.62(+1.45%)
Nov 30, 2015 1900 1920 1891 1906 0 +2.64(+0.14%)
Nov 27, 2015 1908 1919 1890 1904 0 -9.23(-0.48%)
Nov 25, 2015 1913 1913 1913 1913 0 +9.66(+0.51%)
Nov 24, 2015 1898 1915 1875 1903 0 -4.07(-0.21%)
Nov 23, 2015 1907 1911 1901 1907 0 -5.27(-0.28%)
Nov 20, 2015 1900 1928 1883 1913 0 +16.76(+0.88%)
Nov 19, 2015 1891 1930 1877 1896 0 +36.28(+1.95%)
Nov 18, 2015 1865 1884 1826 1860 0 -3.71(-0.20%)
Nov 17, 2015 1864 1891 1843 1863 0 +3.05(+0.16%)
Nov 16, 2015 1826 1865 1808 1860 0 +30.03(+1.64%)
Nov 13, 2015 1876 1881 1820 1830 0 -47.64(-2.54%)
Nov 12, 2015 1883 1908 1869 1878 0 -8.87(-0.47%)
Nov 11, 2015 1894 1905 1874 1887 0 +8.01(+0.43%)
Nov 10, 2015 1884 1897 1856 1879 0 -1.20(-0.06%)
Nov 09, 2015 1902 1910 1864 1880 0 -30.63(-1.60%)
Nov 06, 2015 1898 1924 1877 1911 0 +8.11(+0.43%)
Nov 05, 2015 1904 1929 1886 1902 0 -0.11(-0.01%)
Nov 04, 2015 1900 1925 1880 1903 0 +6.62(+0.35%)
Nov 03, 2015 1892 1914 1875 1896 0 +2.05(+0.11%)
Nov 02, 2015 1868 1906 1858 1894 0 +27.49(+1.47%)
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%)
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.