Internet Software & Services Sector (CIX: MSECTOR852)
1,723.11   +14.59 (+0.85%)
Streaming Delayed Price  /  Updated: 3:44 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 24, 2014 1694 1716 1681 1709 0 +7.10(+0.42%)
Nov 21, 2014 1719 1730 1691 1701 0 +2.53(+0.15%)
Nov 20, 2014 1697 1718 1675 1699 0 -18.86(-1.10%)
Nov 19, 2014 1741 1743 1706 1718 0 -25.99(-1.49%)
Nov 18, 2014 1744 1765 1732 1744 0 -0.87(-0.05%)
Nov 17, 2014 1756 1772 1734 1745 0 -14.37(-0.82%)
Nov 14, 2014 1746 1769 1731 1759 0 +12.14(+0.70%)
Nov 13, 2014 1749 1769 1729 1747 0 +1.73(+0.10%)
Nov 12, 2014 1741 1753 1729 1745 0 -3.68(-0.21%)
Nov 11, 2014 1751 1765 1731 1749 0 +4.04(+0.23%)
Nov 10, 2014 1734 1752 1717 1745 0 +10.58(+0.61%)
Nov 07, 2014 1728 1748 1717 1734 0 +12.80(+0.74%)
Nov 06, 2014 1706 1732 1695 1721 0 +16.81(+0.99%)
Nov 05, 2014 1726 1735 1691 1705 0 -11.71(-0.68%)
Nov 04, 2014 1711 1730 1699 1716 0 +0.54(+0.03%)
Nov 03, 2014 1715 1740 1704 1716 0 -1.67(-0.10%)
Oct 31, 2014 1709 1732 1699 1717 0 +32.98(+1.96%)
Oct 30, 2014 1666 1695 1653 1684 0 +3.40(+0.20%)
Oct 28, 2014 1649 1686 1642 1681 0 +44.38(+2.71%)
Oct 27, 2014 1633 1646 1624 1637 0 +0.77(+0.05%)
Oct 24, 2014 1607 1645 1598 1636 0 +33.83(+2.11%)
Oct 23, 2014 1585 1623 1576 1602 0 -14.59(-0.90%)
Oct 21, 2014 1585 1624 1576 1617 0 +39.37(+2.50%)
Oct 20, 2014 1556 1586 1541 1577 0 +8.14(+0.52%)
Oct 17, 2014 1560 1586 1548 1569 0 +27.91(+1.81%)
Oct 16, 2014 1511 1552 1503 1541 0 +3.62(+0.24%)
Oct 15, 2014 1517 1550 1495 1538 0 +1.58(+0.10%)
Oct 14, 2014 1549 1572 1520 1536 0 +4.73(+0.31%)
Oct 13, 2014 1542 1568 1512 1531 0 -14.24(-0.92%)
Oct 10, 2014 1604 1621 1545 1546 0 -63.09(-3.92%)
Oct 09, 2014 1630 1652 1603 1609 0 -26.88(-1.64%)
Oct 08, 2014 1614 1640 1586 1635 0 +28.39(+1.77%)
Oct 07, 2014 1625 1637 1603 1607 0 -29.74(-1.82%)
Oct 06, 2014 1646 1658 1624 1637 0 -0.17(-0.01%)
Oct 03, 2014 1627 1648 1618 1637 0 +25.36(+1.57%)
Oct 02, 2014 1599 1623 1584 1612 0 +11.25(+0.70%)
Oct 01, 2014 1623 1629 1590 1600 0 -25.38(-1.56%)
Sep 30, 2014 1623 1637 1610 1626 0 +2.77(+0.17%)
Sep 29, 2014 1602 1631 1595 1623 0 +1.13(+0.07%)
Sep 26, 2014 1613 1630 1603 1622 0 +11.45(+0.71%)
Sep 25, 2014 1643 1648 1604 1610 0 -52.70(-3.17%)
Sep 19, 2014 1682 1691 1649 1663 0 -8.21(-0.49%)
Sep 18, 2014 1671 1682 1656 1671 0 +8.49(+0.51%)
Sep 17, 2014 1666 1684 1653 1663 0 -16.53(-0.98%)
Sep 16, 2014 1676 1694 1658 1679 0 +0.68(+0.04%)
Sep 15, 2014 1697 1712 1657 1679 0 -26.32(-1.54%)
Sep 12, 2014 1723 1731 1696 1705 0 -23.13(-1.34%)
Sep 11, 2014 1713 1736 1703 1728 0 +10.29(+0.60%)
Sep 10, 2014 1703 1725 1693 1718 0 +16.40(+0.96%)
Sep 09, 2014 1713 1726 1692 1701 0 -12.23(-0.71%)
Sep 08, 2014 1707 1729 1698 1714 0 +9.97(+0.59%)
Sep 05, 2014 1691 1709 1683 1704 0 +10.18(+0.60%)
Sep 04, 2014 1700 1712 1686 1694 0 -1.24(-0.07%)
Sep 03, 2014 1703 1718 1682 1695 0 -3.48(-0.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here