Internet Software & Services Sector (CIX: MSECTOR852)
1,752.32   +0.07 (+0.00%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1742 1765 1732 1752 0 +0.07(+0.00%)
Aug 27, 2015 1737 1764 1710 1752 0 +32.73(+1.90%)
Aug 26, 2015 1684 1724 1653 1720 0 +72.56(+4.41%)
Aug 25, 2015 1703 1720 1644 1647 0 -3.02(-0.18%)
Aug 24, 2015 1640 1734 1599 1650 0 -87.69(-5.05%)
Aug 21, 2015 1748 1793 1726 1738 0 -13.75(-0.79%)
Aug 20, 2015 1808 1817 1746 1751 0 -71.87(-3.94%)
Aug 19, 2015 1827 1844 1808 1823 0 -7.10(-0.39%)
Aug 18, 2015 1846 1856 1818 1830 0 -18.54(-1.00%)
Aug 17, 2015 1823 1853 1806 1849 0 +15.88(+0.87%)
Aug 14, 2015 1803 1841 1793 1833 0 +28.70(+1.59%)
Aug 13, 2015 1811 1825 1791 1804 0 -4.17(-0.23%)
Aug 12, 2015 1784 1816 1757 1809 0 +4.50(+0.25%)
Aug 11, 2015 1820 1839 1776 1804 0 -28.25(-1.54%)
Aug 10, 2015 1827 1845 1815 1832 0 +18.89(+1.04%)
Aug 07, 2015 1804 1822 1785 1813 0 +7.04(+0.39%)
Aug 06, 2015 1845 1851 1797 1806 0 -36.11(-1.96%)
Aug 05, 2015 1841 1867 1829 1842 0 +17.38(+0.95%)
Aug 04, 2015 1827 1839 1813 1825 0 -2.90(-0.16%)
Aug 03, 2015 1841 1850 1812 1828 0 -16.39(-0.89%)
Jul 31, 2015 1851 1863 1839 1844 0 -3.13(-0.17%)
Jul 30, 2015 1838 1856 1815 1847 0 +14.61(+0.80%)
Jul 29, 2015 1816 1845 1793 1833 0 +16.26(+0.90%)
Jul 28, 2015 1798 1824 1772 1817 0 +26.64(+1.49%)
Jul 27, 2015 1800 1816 1781 1790 0 -24.84(-1.37%)
Jul 24, 2015 1810 1840 1789 1815 0 +10.54(+0.58%)
Jul 23, 2015 1823 1840 1792 1804 0 -0.69(-0.04%)
Jul 22, 2015 1799 1820 1791 1805 0 -4.54(-0.25%)
Jul 21, 2015 1804 1827 1790 1810 0 +6.66(+0.37%)
Jul 20, 2015 1805 1816 1792 1803 0 -2.06(-0.11%)
Jul 17, 2015 1806 1819 1790 1805 0 +2.11(+0.12%)
Jul 16, 2015 1797 1811 1786 1803 0 +17.50(+0.98%)
Jul 15, 2015 1811 1817 1779 1785 0 -20.91(-1.16%)
Jul 14, 2015 1790 1813 1787 1806 0 +17.66(+0.99%)
Jul 13, 2015 1785 1802 1776 1789 0 +11.34(+0.64%)
Jul 10, 2015 1779 1788 1759 1777 0 +20.19(+1.15%)
Jul 09, 2015 1770 1793 1750 1757 0 +12.01(+0.69%)
Jul 08, 2015 1759 1775 1736 1745 0 -22.30(-1.26%)
Jul 07, 2015 1765 1774 1722 1767 0 +9.86(+0.56%)
Jul 06, 2015 1766 1779 1742 1757 0 -31.16(-1.74%)
Jul 02, 2015 1789 1789 1789 1789 0 -0.93(-0.05%)
Jul 01, 2015 1797 1807 1778 1790 0 +9.96(+0.56%)
Jun 30, 2015 1794 1803 1766 1780 0 -2.30(-0.13%)
Jun 29, 2015 1811 1823 1778 1782 0 -48.98(-2.68%)
Jun 26, 2015 1858 1862 1820 1831 0 -24.92(-1.34%)
Jun 25, 2015 1861 1872 1846 1856 0 +4.36(+0.24%)
Jun 24, 2015 1867 1877 1841 1851 0 -18.63(-1.00%)
Jun 23, 2015 1875 1884 1856 1870 0 +0.33(+0.02%)
Jun 22, 2015 1874 1888 1856 1870 0 +2.81(+0.15%)
Jun 19, 2015 1882 1891 1861 1867 0 -18.72(-0.99%)
Jun 18, 2015 1869 1897 1862 1886 0 +21.07(+1.13%)
Jun 17, 2015 1854 1885 1843 1865 0 +15.67(+0.85%)
Jun 16, 2015 1831 1856 1824 1849 0 +10.03(+0.55%)
Jun 15, 2015 1832 1849 1812 1839 0 -6.33(-0.34%)
Jun 12, 2015 1844 1857 1831 1845 0 -1.69(-0.09%)
Jun 11, 2015 1858 1868 1836 1847 0 +5.13(+0.28%)
Jun 10, 2015 1818 1850 1809 1842 0 +31.45(+1.74%)
Jun 09, 2015 1818 1825 1792 1810 0 -5.00(-0.28%)
Jun 08, 2015 1839 1846 1803 1815 0 -28.19(-1.53%)
Jun 05, 2015 1828 1850 1813 1843 0 +16.12(+0.88%)
Jun 04, 2015 1831 1854 1820 1827 0 -22.45(-1.21%)
Jun 03, 2015 1842 1861 1827 1850 0 +13.29(+0.72%)
Jun 02, 2015 1835 1856 1820 1837 0 -2.06(-0.11%)
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