Skip to main content
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 (%)
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%)
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.