Internet Software & Services Sector (CIX: MSECTOR852)
1,554.45   +12.27 (+0.80%)
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1537 1558 1528 1547 0 +15.99(+1.04%)
Jul 17, 2014 1541 1562 1523 1531 0 -15.80(-1.02%)
Jul 16, 2014 1554 1564 1540 1547 0 -0.05(-0.00%)
Jul 15, 2014 1556 1569 1532 1547 0 -8.70(-0.56%)
Jul 14, 2014 1555 1572 1541 1556 0 +11.37(+0.74%)
Jul 11, 2014 1552 1564 1533 1544 0 -8.61(-0.55%)
Jul 10, 2014 1533 1568 1526 1553 0 -6.82(-0.44%)
Jul 09, 2014 1558 1577 1544 1560 0 +5.41(+0.35%)
Jul 08, 2014 1594 1598 1537 1554 0 -40.02(-2.51%)
Jul 07, 2014 1617 1624 1588 1594 0 -27.22(-1.68%)
Jul 03, 2014 1621 1621 1621 0 +4.64(+0.29%)
Jul 02, 2014 1620 1634 1606 1617 0 +0.99(+0.06%)
Jul 01, 2014 1598 1627 1593 1616 0 +19.40(+1.22%)
Jun 30, 2014 1589 1616 1580 1596 0 +5.44(+0.34%)
Jun 27, 2014 1580 1604 1566 1591 0 +4.49(+0.28%)
Jun 26, 2014 1590 1603 1572 1587 0 -1.27(-0.08%)
Jun 25, 2014 1584 1598 1572 1588 0 -1.41(-0.09%)
Jun 24, 2014 1593 1612 1576 1589 0 -2.21(-0.14%)
Jun 23, 2014 1583 1598 1570 1591 0 +7.62(+0.48%)
Jun 20, 2014 1592 1597 1570 1584 0 -6.36(-0.40%)
Jun 19, 2014 1602 1615 1580 1590 0 -6.52(-0.41%)
Jun 18, 2014 1591 1603 1573 1597 0 +4.88(+0.31%)
Jun 17, 2014 1555 1600 1550 1592 0 +31.89(+2.04%)
Jun 16, 2014 1539 1567 1526 1560 0 +7.59(+0.49%)
Jun 13, 2014 1537 1559 1524 1552 0 +18.94(+1.24%)
Jun 12, 2014 1541 1553 1526 1533 0 -11.47(-0.74%)
Jun 11, 2014 1531 1557 1524 1545 0 +6.95(+0.45%)
Jun 10, 2014 1522 1546 1513 1538 0 +19.10(+1.26%)
Jun 06, 2014 1513 1527 1507 1519 0 +12.72(+0.84%)
Jun 05, 2014 1500 1517 1487 1506 0 +10.98(+0.73%)
Jun 04, 2014 1488 1507 1478 1495 0 +0.26(+0.02%)
Jun 03, 2014 1497 1515 1485 1495 0 -16.66(-1.10%)
Jun 02, 2014 1523 1529 1498 1511 0 -10.69(-0.70%)
May 30, 2014 1558 1562 1513 1522 0 -23.52(-1.52%)
May 29, 2014 1526 1557 1519 1546 0 +18.95(+1.24%)
May 28, 2014 1545 1552 1519 1527 0 -20.55(-1.33%)
May 27, 2014 1533 1561 1522 1547 0 +14.48(+0.94%)
May 23, 2014 1533 1533 1533 0 +1.88(+0.12%)
May 22, 2014 1497 1540 1483 1531 0 +33.38(+2.23%)
May 21, 2014 1516 1528 1482 1498 0 -17.59(-1.16%)
May 20, 2014 1531 1540 1500 1515 0 -12.61(-0.83%)
May 19, 2014 1503 1535 1495 1528 0 +24.18(+1.61%)
May 16, 2014 1503 1515 1475 1504 0 +15.33(+1.03%)
May 15, 2014 1484 1504 1450 1488 0 +8.19(+0.55%)
May 14, 2014 1491 1508 1473 1480 0 -14.17(-0.95%)
May 13, 2014 1516 1526 1484 1494 0 -10.67(-0.71%)
May 12, 2014 1462 1513 1458 1505 0 +48.90(+3.36%)
May 09, 2014 1450 1470 1431 1456 0 +7.13(+0.49%)
May 08, 2014 1453 1489 1436 1449 0 -9.64(-0.66%)
May 07, 2014 1475 1486 1431 1458 0 -17.35(-1.18%)
May 06, 2014 1493 1509 1471 1476 0 -23.45(-1.56%)
May 05, 2014 1495 1511 1476 1499 0 +2.46(+0.16%)
May 02, 2014 1497 1515 1477 1497 0 +1.55(+0.10%)
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