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, 2016 1840 1859 1827 1844 0 -1.77(-0.10%)
Mar 30, 2016 1832 1860 1823 1845 0 +26.12(+1.44%)
Mar 29, 2016 1792 1829 1779 1819 0 +19.02(+1.06%)
Mar 28, 2016 1807 1816 1784 1800 0 -5.84(-0.32%)
Mar 24, 2016 1806 1806 1806 1806 0 +10.44(+0.58%)
Mar 23, 2016 1807 1821 1786 1796 0 -23.27(-1.28%)
Mar 22, 2016 1806 1835 1795 1819 0 +8.91(+0.49%)
Mar 21, 2016 1804 1821 1789 1810 0 +9.67(+0.54%)
Mar 18, 2016 1815 1824 1786 1800 0 -9.63(-0.53%)
Mar 17, 2016 1799 1822 1784 1810 0 +10.60(+0.59%)
Mar 16, 2016 1767 1808 1762 1799 0 +22.22(+1.25%)
Mar 15, 2016 1772 1790 1757 1777 0 -7.50(-0.42%)
Mar 14, 2016 1774 1797 1762 1785 0 +2.17(+0.12%)
Mar 11, 2016 1767 1793 1755 1783 0 +35.06(+2.01%)
Mar 10, 2016 1767 1784 1724 1747 0 -10.13(-0.58%)
Mar 09, 2016 1737 1768 1725 1758 0 +27.59(+1.59%)
Mar 08, 2016 1736 1757 1718 1730 0 -21.28(-1.22%)
Mar 07, 2016 1743 1766 1719 1751 0 +0.60(+0.03%)
Mar 04, 2016 1757 1777 1731 1751 0 -42.54(-2.37%)
Mar 03, 2016 1777 1800 1760 1793 0 +9.29(+0.52%)
Mar 02, 2016 1770 1794 1753 1784 0 +8.70(+0.49%)
Mar 01, 2016 1730 1779 1716 1775 0 +59.08(+3.44%)
Feb 29, 2016 1734 1746 1710 1716 0 -26.26(-1.51%)
Feb 26, 2016 1740 1757 1715 1742 0 +11.36(+0.66%)
Feb 25, 2016 1727 1747 1685 1731 0 +78.74(+4.77%)
Feb 24, 2016 1635 1662 1602 1652 0 -2.85(-0.17%)
Feb 23, 2016 1672 1684 1642 1655 0 -27.24(-1.62%)
Feb 22, 2016 1663 1698 1662 1682 0 +32.02(+1.94%)
Feb 19, 2016 1639 1660 1618 1650 0 +7.62(+0.46%)
Feb 18, 2016 1664 1682 1631 1643 0 -20.66(-1.24%)
Feb 17, 2016 1608 1681 1597 1663 0 +62.26(+3.89%)
Feb 16, 2016 1600 1619 1566 1601 0 +22.29(+1.41%)
Feb 12, 2016 1579 1579 1579 1579 0 +26.07(+1.68%)
Feb 11, 2016 1521 1567 1505 1553 0 -0.18(-0.01%)
Feb 10, 2016 1554 1565 1549 1553 0 +23.85(+1.56%)
Feb 09, 2016 1495 1566 1469 1529 0 +19.52(+1.29%)
Feb 08, 2016 1553 1561 1477 1510 0 -73.32(-4.63%)
Feb 05, 2016 1660 1676 1565 1583 0 -113.18(-6.67%)
Feb 04, 2016 1682 1713 1657 1696 0 +17.78(+1.06%)
Feb 03, 2016 1676 1701 1628 1678 0 +25.63(+1.55%)
Feb 02, 2016 1699 1711 1640 1653 0 -68.82(-4.00%)
Feb 01, 2016 1700 1733 1687 1722 0 +8.49(+0.50%)
Jan 29, 2016 1688 1721 1675 1713 0 +38.34(+2.29%)
Jan 28, 2016 1692 1713 1653 1675 0 +1.07(+0.06%)
Jan 27, 2016 1691 1721 1659 1674 0 -26.38(-1.55%)
Jan 26, 2016 1685 1707 1670 1700 0 +20.13(+1.20%)
Jan 25, 2016 1703 1717 1673 1680 0 -31.17(-1.82%)
Jan 22, 2016 1690 1716 1680 1711 0 +46.56(+2.80%)
Jan 21, 2016 1678 1696 1648 1664 0 -5.31(-0.32%)
Jan 20, 2016 1646 1686 1604 1670 0 -9.71(-0.58%)
Jan 19, 2016 1704 1719 1658 1679 0 -9.77(-0.58%)
Jan 15, 2016 1689 1689 1689 1689 0 -43.26(-2.50%)
Jan 14, 2016 1717 1746 1685 1733 0 +18.82(+1.10%)
Jan 13, 2016 1769 1786 1699 1714 0 -48.15(-2.73%)
Jan 12, 2016 1752 1780 1731 1762 0 +26.34(+1.52%)
Jan 11, 2016 1753 1763 1708 1736 0 -10.19(-0.58%)
Jan 08, 2016 1774 1789 1738 1746 0 -18.02(-1.02%)
Jan 07, 2016 1780 1800 1747 1764 0 -47.39(-2.62%)
Jan 06, 2016 1798 1830 1785 1811 0 -14.86(-0.81%)
Jan 05, 2016 1830 1852 1813 1826 0 -3.58(-0.20%)
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.