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 (%)
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%)
Jan 02, 2014 1684 1689 1657 1671 0 -16.01(-0.95%)
Dec 31, 2013 1687 1687 1687 0 +6.86(+0.41%)
Dec 30, 2013 1663 1689 1653 1680 0 +14.19(+0.85%)
Dec 27, 2013 1671 1683 1653 1666 0 -4.21(-0.25%)
Dec 26, 2013 1671 1682 1659 1670 0 +1.91(+0.11%)
Dec 24, 2013 1668 1668 1668 0 +0.52(+0.03%)
Dec 23, 2013 1660 1678 1648 1668 0 +16.46(+1.00%)
Dec 20, 2013 1634 1668 1620 1651 0 +21.51(+1.32%)
Dec 19, 2013 1631 1653 1617 1630 0 -2.96(-0.18%)
Dec 18, 2013 1611 1637 1594 1633 0 +21.79(+1.35%)
Dec 17, 2013 1590 1624 1578 1611 0 +22.27(+1.40%)
Dec 16, 2013 1577 1599 1564 1589 0 +11.46(+0.73%)
Dec 13, 2013 1580 1596 1564 1577 0 +2.41(+0.15%)
Dec 12, 2013 1578 1595 1556 1575 0 -7.28(-0.46%)
Dec 11, 2013 1619 1628 1577 1582 0 -38.42(-2.37%)
Dec 10, 2013 1616 1638 1604 1621 0 +7.55(+0.47%)
Dec 09, 2013 1618 1632 1599 1613 0 -8.60(-0.53%)
Dec 06, 2013 1631 1649 1605 1622 0 +10.41(+0.65%)
Dec 05, 2013 1603 1624 1589 1611 0 +4.07(+0.25%)
Dec 04, 2013 1589 1625 1577 1607 0 +5.27(+0.33%)
Dec 03, 2013 1595 1615 1584 1602 0 -5.64(-0.35%)
Dec 02, 2013 1621 1636 1597 1608 0 -12.98(-0.80%)
Nov 29, 2013 1614 1638 1601 1621 0 -9.32(-0.57%)
Nov 27, 2013 1630 1630 1630 0 +5.83(+0.36%)
Nov 26, 2013 1627 1644 1608 1624 0 -7.95(-0.49%)
Nov 25, 2013 1651 1662 1615 1632 0 -26.82(-1.62%)
Nov 22, 2013 1663 1677 1646 1659 0 -1.10(-0.07%)
Nov 21, 2013 1646 1671 1637 1660 0 +16.03(+0.98%)
Nov 20, 2013 1647 1672 1634 1644 0 +5.77(+0.35%)
Nov 19, 2013 1676 1684 1631 1638 0 -40.40(-2.41%)
Nov 18, 2013 1708 1725 1668 1679 0 -19.39(-1.14%)
Nov 15, 2013 1691 1713 1679 1698 0 +12.24(+0.73%)
Nov 14, 2013 1688 1715 1666 1686 0 +7.44(+0.44%)
Nov 12, 2013 1663 1700 1646 1678 0 -1.16(-0.07%)
Nov 11, 2013 1665 1686 1652 1679 0 +16.66(+1.00%)
Nov 08, 2013 1641 1671 1631 1663 0 +21.65(+1.32%)
Nov 07, 2013 1675 1697 1634 1641 0 -24.27(-1.46%)
Nov 06, 2013 1662 1683 1639 1665 0 +10.15(+0.61%)
Nov 05, 2013 1652 1667 1633 1655 0 +3.75(+0.23%)
Nov 04, 2013 1638 1660 1626 1652 0 +20.84(+1.28%)
Nov 01, 2013 1638 1657 1618 1631 0 -2.65(-0.16%)
Oct 31, 2013 1627 1651 1610 1633 0 +1.19(+0.07%)
Oct 30, 2013 1651 1665 1621 1632 0 -9.15(-0.56%)
Oct 29, 2013 1642 1659 1619 1641 0 +1.42(+0.09%)
Oct 28, 2013 1651 1664 1618 1640 0 -11.99(-0.73%)
Oct 25, 2013 1660 1674 1629 1652 0 -1.28(-0.08%)
Oct 24, 2013 1636 1676 1619 1653 0 -6.25(-0.38%)
Oct 23, 2013 1679 1688 1644 1659 0 -28.48(-1.69%)
Oct 22, 2013 1704 1714 1662 1688 0 -9.36(-0.55%)
Oct 21, 2013 1711 1724 1683 1697 0 +8.78(+0.52%)
Oct 18, 2013 1671 1698 1662 1688 0 +25.08(+1.51%)
Oct 17, 2013 1659 1675 1642 1663 0 -2.03(-0.12%)
Oct 16, 2013 1646 1677 1640 1665 0 +28.19(+1.72%)
Oct 15, 2013 1653 1666 1630 1637 0 -18.59(-1.12%)
Oct 14, 2013 1636 1661 1626 1656 0 +4.41(+0.27%)
Oct 11, 2013 1639 1665 1627 1651 0 +11.73(+0.72%)
Oct 10, 2013 1617 1652 1607 1640 0 +8.02(+0.49%)
Oct 09, 2013 1645 1657 1604 1632 0 -9.52(-0.58%)
Oct 08, 2013 1693 1707 1626 1641 0 -52.72(-3.11%)
Oct 07, 2013 1693 1721 1680 1694 0 -13.97(-0.82%)
Oct 04, 2013 1685 1718 1677 1708 0 +26.90(+1.60%)
Oct 03, 2013 1708 1720 1667 1681 0 -31.88(-1.86%)
Oct 02, 2013 1693 1721 1685 1713 0 +9.14(+0.54%)
Oct 01, 2013 1681 1713 1674 1704 0 +9.30(+0.55%)
Sep 27, 2013 1700 1717 1683 1694 0 -19.19(-1.12%)
Sep 26, 2013 1703 1731 1695 1714 0 +15.42(+0.91%)
Sep 25, 2013 1695 1720 1683 1698 0 +5.32(+0.31%)
Sep 24, 2013 1695 1714 1674 1693 0 -9.26(-0.54%)
Sep 23, 2013 1722 1736 1685 1702 0 -20.33(-1.18%)
Sep 20, 2013 1739 1751 1716 1722 0 -11.88(-0.69%)
Sep 19, 2013 1726 1754 1716 1734 0 +12.62(+0.73%)
Sep 18, 2013 1686 1727 1677 1722 0 +34.28(+2.03%)
Sep 17, 2013 1676 1700 1667 1687 0 +13.43(+0.80%)
Sep 16, 2013 1691 1697 1666 1674 0 +7.45(+0.45%)
Sep 13, 2013 1674 1684 1649 1667 0 -4.03(-0.24%)
Sep 12, 2013 1665 1692 1652 1671 0 -2.70(-0.16%)
Sep 11, 2013 1659 1687 1651 1673 0 +9.89(+0.59%)
Sep 10, 2013 1657 1674 1645 1663 0 +16.33(+0.99%)
Sep 09, 2013 1634 1655 1627 1647 0 +20.19(+1.24%)
Sep 06, 2013 1633 1647 1606 1627 0 -2.37(-0.15%)
Sep 05, 2013 1619 1643 1614 1629 0 +6.16(+0.38%)
Sep 04, 2013 1623 1641 1602 1623 0 -10.81(-0.66%)
Sep 03, 2013 1634 1659 1619 1634 0 +11.08(+0.68%)
Aug 30, 2013 1623 1623 1623 0 +37.23(+2.35%)
Aug 29, 2013 1560 1598 1554 1586 0 +18.36(+1.17%)
Aug 28, 2013 1555 1583 1553 1567 0 +5.73(+0.37%)
Aug 27, 2013 1578 1589 1554 1561 0 -39.07(-2.44%)
Aug 26, 2013 1602 1621 1593 1601 0 -10.05(-0.62%)
Aug 23, 2013 1599 1622 1596 1611 0 +0.10(+0.01%)
Aug 22, 2013 1589 1619 1587 1610 0 +19.92(+1.25%)
Aug 21, 2013 1593 1611 1583 1591 0 -8.74(-0.55%)
Aug 20, 2013 1596 1611 1583 1599 0 +3.27(+0.20%)
Aug 19, 2013 1604 1624 1590 1596 0 -10.34(-0.64%)
Aug 16, 2013 1605 1623 1595 1606 0 -3.06(-0.19%)
Aug 15, 2013 1623 1631 1592 1609 0 -33.95(-2.07%)
Aug 14, 2013 1652 1663 1631 1643 0 -6.90(-0.42%)
Aug 13, 2013 1651 1665 1626 1650 0 +4.75(+0.29%)
Aug 12, 2013 1629 1655 1622 1646 0 +13.66(+0.84%)
Aug 09, 2013 1628 1647 1616 1632 0 +10.26(+0.63%)
Aug 08, 2013 1618 1641 1605 1622 0 +12.99(+0.81%)
Aug 07, 2013 1613 1622 1591 1609 0 -10.53(-0.65%)
Aug 06, 2013 1619 1629 1601 1619 0 -8.21(-0.50%)
Aug 05, 2013 1615 1638 1607 1627 0 +7.36(+0.45%)
Aug 02, 2013 1610 1629 1598 1620 0 +5.45(+0.34%)
Aug 01, 2013 1596 1631 1590 1615 0 +23.78(+1.49%)
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%)
May 01, 2013 1458 1488 1450 1467 0 +6.91(+0.47%)
Apr 30, 2013 1441 1472 1404 1460 0 +23.48(+1.63%)
Apr 29, 2013 1433 1453 1418 1437 0 +14.69(+1.03%)
Apr 26, 2013 1428 1437 1415 1422 0 -6.72(-0.47%)
Apr 25, 2013 1424 1452 1406 1429 0 +7.28(+0.51%)
Apr 24, 2013 1414 1436 1407 1422 0 +3.52(+0.25%)
Apr 23, 2013 1406 1431 1396 1418 0 +20.84(+1.49%)
Apr 22, 2013 1407 1414 1384 1397 0 -5.06(-0.36%)
Apr 19, 2013 1406 1416 1380 1402 0 -617.58(-30.58%)
Apr 18, 2013 2053 2059 2008 2020 0 -216.76(-9.69%)
Apr 17, 2013 2257 2276 2214 2237 0 -39.62(-1.74%)
Apr 16, 2013 2248 2286 2233 2276 0 +42.37(+1.90%)
Apr 15, 2013 2266 2290 2229 2234 0 -50.66(-2.22%)
Apr 12, 2013 2271 2297 2240 2285 0 +8.50(+0.37%)
Apr 11, 2013 2271 2299 2252 2276 0 -4.13(-0.18%)
Apr 10, 2013 2246 2291 2239 2280 0 +41.90(+1.87%)
Apr 09, 2013 2248 2268 2217 2238 0 -9.28(-0.41%)
Apr 08, 2013 2248 2267 2214 2248 0 -1.87(-0.08%)
Apr 05, 2013 2221 2266 2185 2249 0 -49.43(-2.15%)
Apr 04, 2013 2306 2321 2272 2299 0 -8.67(-0.38%)
Apr 03, 2013 2346 2365 2293 2308 0 -38.61(-1.65%)
Apr 02, 2013 2357 2372 2327 2346 0 +2.40(+0.10%)
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.