Internet Software & Services Sector (CIX: MSECTOR852)
1,863.22   +1.11 (+0.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 1871 1887 1851 1863 0 +1.11(+0.06%)
Apr 24, 2015 1870 1885 1837 1862 0 -11.10(-0.59%)
Apr 23, 2015 1846 1891 1840 1873 0 +19.97(+1.08%)
Apr 22, 2015 1845 1864 1833 1853 0 +11.64(+0.63%)
Apr 21, 2015 1841 1857 1830 1842 0 +11.29(+0.62%)
Apr 20, 2015 1828 1846 1817 1830 0 +12.24(+0.67%)
Apr 17, 2015 1841 1855 1804 1818 0 -40.63(-2.19%)
Apr 16, 2015 1838 1867 1832 1859 0 +15.05(+0.82%)
Apr 15, 2015 1832 1854 1823 1844 0 +18.84(+1.03%)
Apr 14, 2015 1829 1841 1810 1825 0 -3.30(-0.18%)
Apr 13, 2015 1837 1857 1817 1828 0 -18.38(-1.00%)
Apr 10, 2015 1821 1861 1809 1846 0 +16.13(+0.88%)
Apr 09, 2015 1824 1843 1804 1830 0 +3.11(+0.17%)
Apr 08, 2015 1815 1844 1805 1827 0 +12.43(+0.68%)
Apr 07, 2015 1809 1842 1801 1815 0 +9.38(+0.52%)
Apr 06, 2015 1775 1814 1767 1805 0 +17.96(+1.00%)
Apr 02, 2015 1787 1787 1787 1787 0 +8.09(+0.45%)
Apr 01, 2015 1781 1792 1758 1779 0 -10.95(-0.61%)
Mar 31, 2015 1788 1811 1778 1790 0 -6.50(-0.36%)
Mar 30, 2015 1800 1812 1780 1797 0 +8.78(+0.49%)
Mar 27, 2015 1776 1796 1765 1788 0 +11.43(+0.64%)
Mar 26, 2015 1766 1789 1750 1777 0 +4.08(+0.23%)
Mar 25, 2015 1816 1819 1767 1773 0 -43.39(-2.39%)
Mar 24, 2015 1823 1833 1809 1816 0 -6.08(-0.33%)
Mar 23, 2015 1822 1837 1810 1822 0 -0.29(-0.02%)
Mar 20, 2015 1835 1853 1808 1822 0 -0.86(-0.05%)
Mar 19, 2015 1822 1837 1812 1823 0 -3.09(-0.17%)
Mar 18, 2015 1795 1839 1784 1826 0 +25.23(+1.40%)
Mar 17, 2015 1780 1806 1772 1801 0 +13.71(+0.77%)
Mar 16, 2015 1763 1793 1755 1787 0 +33.45(+1.91%)
Mar 13, 2015 1761 1773 1737 1754 0 -11.79(-0.67%)
Mar 12, 2015 1745 1776 1739 1766 0 +25.18(+1.45%)
Mar 11, 2015 1749 1762 1729 1740 0 -4.73(-0.27%)
Mar 10, 2015 1772 1781 1741 1745 0 -43.13(-2.41%)
Mar 09, 2015 1774 1796 1763 1788 0 +14.13(+0.80%)
Mar 06, 2015 1791 1806 1766 1774 0 -25.66(-1.43%)
Mar 05, 2015 1790 1810 1779 1800 0 +12.72(+0.71%)
Mar 04, 2015 1787 1816 1772 1787 0 -23.54(-1.30%)
Mar 03, 2015 1823 1826 1806 1811 0 -27.87(-1.52%)
Mar 02, 2015 1818 1846 1803 1839 0 +3.66(+0.20%)
Feb 27, 2015 1849 1864 1826 1835 0 -17.89(-0.97%)
Feb 26, 2015 1853 1855 1850 1853 0 +63.36(+3.54%)
Feb 25, 2015 1778 1803 1770 1789 0 +15.13(+0.85%)
Feb 24, 2015 1780 1797 1758 1774 0 -8.45(-0.47%)
Feb 23, 2015 1788 1806 1764 1783 0 -12.22(-0.68%)
Feb 20, 2015 1780 1799 1769 1795 0 +14.13(+0.79%)
Feb 19, 2015 1775 1792 1759 1781 0 -2.63(-0.15%)
Feb 18, 2015 1776 1795 1761 1783 0 +8.10(+0.46%)
Feb 17, 2015 1781 1792 1763 1775 0 -12.76(-0.71%)
Feb 13, 2015 1788 1788 1788 1788 0 +24.73(+1.40%)
Feb 12, 2015 1740 1773 1734 1763 0 +35.27(+2.04%)
Feb 11, 2015 1723 1743 1711 1728 0 +5.74(+0.33%)
Feb 10, 2015 1708 1732 1698 1722 0 +27.41(+1.62%)
Feb 09, 2015 1699 1713 1680 1695 0 -10.76(-0.63%)
Feb 06, 2015 1713 1735 1686 1706 0 -6.95(-0.41%)
Feb 05, 2015 1697 1720 1688 1713 0 +18.92(+1.12%)
Feb 04, 2015 1684 1712 1670 1694 0 +3.91(+0.23%)
Feb 03, 2015 1667 1698 1655 1690 0 +32.02(+1.93%)
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