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 (%)
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%)
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.