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 (%)
May 31, 2016 1958 1976 1944 1966 0 +8.78(+0.45%)
May 27, 2016 1957 1957 1957 1957 0 +11.37(+0.58%)
May 26, 2016 1947 1966 1934 1946 0 +2.27(+0.12%)
May 25, 2016 1939 1959 1921 1943 0 +9.81(+0.51%)
May 24, 2016 1910 1944 1905 1934 0 +31.46(+1.65%)
May 23, 2016 1893 1919 1885 1902 0 +6.12(+0.32%)
May 20, 2016 1894 1910 1882 1896 0 +12.82(+0.68%)
May 19, 2016 1897 1909 1862 1883 0 +20.53(+1.10%)
May 18, 2016 1848 1880 1837 1863 0 +12.92(+0.70%)
May 17, 2016 1865 1876 1841 1850 0 -18.30(-0.98%)
May 16, 2016 1852 1881 1841 1868 0 +21.16(+1.15%)
May 13, 2016 1844 1875 1831 1847 0 -4.69(-0.25%)
May 12, 2016 1859 1871 1828 1852 0 +3.90(+0.21%)
May 11, 2016 1850 1876 1841 1848 0 -5.06(-0.27%)
May 10, 2016 1824 1857 1813 1853 0 +34.41(+1.89%)
May 09, 2016 1815 1836 1803 1818 0 +1.39(+0.08%)
May 06, 2016 1802 1823 1791 1817 0 +8.28(+0.46%)
May 05, 2016 1819 1832 1802 1809 0 -5.46(-0.30%)
May 04, 2016 1819 1834 1802 1814 0 -15.77(-0.86%)
May 03, 2016 1855 1864 1817 1830 0 -39.92(-2.13%)
May 02, 2016 1860 1882 1839 1870 0 +18.81(+1.02%)
Apr 29, 2016 1858 1876 1828 1851 0 -10.01(-0.54%)
Apr 28, 2016 1866 1898 1842 1861 0 -25.06(-1.33%)
Apr 27, 2016 1884 1904 1858 1886 0 -3.97(-0.21%)
Apr 26, 2016 1893 1906 1875 1890 0 +3.14(+0.17%)
Apr 25, 2016 1885 1900 1871 1887 0 -5.83(-0.31%)
Apr 22, 2016 1891 1908 1869 1893 0 -9.20(-0.48%)
Apr 21, 2016 1904 1934 1885 1902 0 +23.26(+1.24%)
Apr 20, 2016 1876 1892 1861 1879 0 +4.53(+0.24%)
Apr 19, 2016 1898 1903 1858 1874 0 -16.33(-0.86%)
Apr 18, 2016 1866 1895 1858 1890 0 +18.32(+0.98%)
Apr 15, 2016 1872 1882 1858 1872 0 +0.39(+0.02%)
Apr 14, 2016 1868 1885 1855 1872 0 +2.19(+0.12%)
Apr 13, 2016 1851 1877 1840 1870 0 +29.65(+1.61%)
Apr 12, 2016 1842 1850 1819 1840 0 +0.33(+0.02%)
Apr 11, 2016 1862 1875 1836 1840 0 -9.99(-0.54%)
Apr 08, 2016 1863 1875 1838 1850 0 -0.66(-0.04%)
Apr 07, 2016 1858 1872 1835 1850 0 -24.84(-1.32%)
Apr 06, 2016 1850 1879 1842 1875 0 +26.15(+1.41%)
Apr 05, 2016 1854 1869 1837 1849 0 -20.68(-1.11%)
Apr 04, 2016 1871 1886 1855 1870 0 +2.09(+0.11%)
Apr 01, 2016 1830 1872 1818 1868 0 +23.85(+1.29%)
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%)
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.