Internet Software & Services Sector (CIX: MSECTOR852)
1,816.92   +8.28 (+0.46%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 06, 2016 1802 1823 1791 1817 0 +8.28(+0.46%)
May 05, 2016 1819 1832 1802 1809 0 -5.45(-0.30%)
May 04, 2016 1819 1834 1802 1814 0 -15.77(-0.86%)
May 03, 2016 1855 1864 1817 1830 0 -39.93(-2.14%)
May 02, 2016 1860 1882 1839 1870 0 +18.82(+1.02%)
Apr 29, 2016 1858 1876 1828 1851 0 -10.02(-0.54%)
Apr 28, 2016 1866 1898 1842 1861 0 -25.05(-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 -9.19(-0.48%)
Apr 21, 2016 1904 1934 1885 1902 0 +23.25(+1.24%)
Apr 20, 2016 1876 1892 1861 1879 0 +4.53(+0.24%)
Apr 19, 2016 1898 1903 1858 1874 0 -16.32(-0.86%)
Apr 18, 2016 1866 1895 1858 1890 0 +18.31(+0.98%)
Apr 15, 2016 1872 1882 1858 1872 0 +0.39(+0.02%)
Apr 14, 2016 1868 1885 1855 1872 0 +2.20(+0.12%)
Apr 13, 2016 1851 1877 1840 1870 0 +29.64(+1.61%)
Apr 12, 2016 1842 1850 1819 1840 0 +0.34(+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 1793 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 +10.45(+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 +10.59(+0.59%)
Mar 16, 2016 1767 1808 1762 1799 0 +22.23(+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 -10.12(-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 +0.59(+0.03%)
Mar 04, 2016 1757 1777 1731 1751 0 -42.53(-2.37%)
Mar 03, 2016 1777 1800 1760 1793 0 +9.29(+0.52%)
Mar 02, 2016 1770 1794 1753 1784 0 +8.71(+0.49%)
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