Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Software & Services Sector (CIX: MSECTOR852 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 2056 2067 2030 2051 0 -3.21(-0.16%)
Aug 30, 2016 2059 2069 2044 2054 0 -6.14(-0.30%)
Aug 29, 2016 2061 2072 2050 2060 0 +3.84(+0.19%)
Aug 26, 2016 2059 2078 2041 2056 0 +3.08(+0.15%)
Aug 25, 2016 2023 2059 2018 2053 0 +31.76(+1.57%)
Aug 24, 2016 2029 2045 2013 2022 0 -10.25(-0.50%)
Aug 23, 2016 2025 2043 2019 2032 0 +16.60(+0.82%)
Aug 22, 2016 2014 2026 2002 2015 0 -3.61(-0.18%)
Aug 19, 2016 2006 2026 1994 2019 0 +12.37(+0.62%)
Aug 18, 2016 1995 2016 1985 2006 0 +10.57(+0.53%)
Aug 17, 2016 2016 2020 1981 1996 0 -23.81(-1.18%)
Aug 16, 2016 2041 2049 2010 2020 0 -24.80(-1.21%)
Aug 15, 2016 2048 2062 2028 2044 0 -21.63(-1.05%)
Aug 12, 2016 2062 2077 2042 2066 0 -1.03(-0.05%)
Aug 11, 2016 2045 2077 2038 2067 0 +23.59(+1.15%)
Aug 10, 2016 2053 2062 2029 2044 0 -7.69(-0.37%)
Aug 09, 2016 2036 2064 2031 2051 0 +14.40(+0.71%)
Aug 08, 2016 2040 2052 2028 2037 0 -4.02(-0.20%)
Aug 05, 2016 2030 2059 2017 2041 0 +32.41(+1.61%)
Aug 04, 2016 2001 2025 1990 2008 0 +8.69(+0.43%)
Aug 03, 2016 1987 2006 1974 2000 0 +10.09(+0.51%)
Aug 02, 2016 2003 2014 1973 1990 0 -19.16(-0.95%)
Aug 01, 2016 2016 2030 1996 2009 0 -12.26(-0.61%)
Jul 29, 2016 2017 2034 1993 2021 0 -0.08(-0.00%)
Jul 28, 2016 2005 2033 1994 2021 0 +6.95(+0.35%)
Jul 27, 2016 2006 2029 1982 2014 0 +5.35(+0.27%)
Jul 26, 2016 2009 2023 1998 2009 0 -2.09(-0.10%)
Jul 25, 2016 2006 2020 1991 2011 0 +2.94(+0.15%)
Jul 22, 2016 1993 2014 1975 2008 0 +21.94(+1.10%)
Jul 21, 2016 2006 2022 1980 1986 0 -17.16(-0.86%)
Jul 20, 2016 1994 2014 1978 2003 0 +21.00(+1.06%)
Jul 19, 2016 1974 1997 1965 1982 0 +3.80(+0.19%)
Jul 18, 2016 1980 1995 1966 1978 0 +1.33(+0.07%)
Jul 15, 2016 1992 1996 1968 1977 0 -9.61(-0.48%)
Jul 14, 2016 1995 2002 1980 1987 0 +7.26(+0.37%)
Jul 13, 2016 1994 2003 1971 1979 0 -8.58(-0.43%)
Jul 12, 2016 1980 1999 1966 1988 0 +16.59(+0.84%)
Jul 11, 2016 1970 1986 1960 1971 0 +8.92(+0.45%)
Jul 08, 2016 1963 1968 1919 1963 0 +43.24(+2.25%)
Jul 07, 2016 1913 1932 1907 1919 0 +9.49(+0.50%)
Jul 06, 2016 1910 1910 1910 1910 0 -2.30(-0.12%)
Jul 05, 2016 1926 1935 1902 1912 0 -23.61(-1.22%)
Jul 01, 2016 1936 1936 1936 1936 0 +5.05(+0.26%)
Jun 30, 2016 1921 1941 1910 1931 0 +13.89(+0.72%)
Jun 29, 2016 1899 1928 1888 1917 0 +33.37(+1.77%)
Jun 28, 2016 1873 1895 1860 1883 0 +34.78(+1.88%)
Jun 27, 2016 1890 1899 1833 1849 0 -63.54(-3.32%)
Jun 24, 2016 1933 1968 1905 1912 0 -100.04(-4.97%)
Jun 23, 2016 1990 2018 1981 2012 0 +35.85(+1.81%)
Jun 22, 2016 1992 2001 1973 1976 0 -14.57(-0.73%)
Jun 21, 2016 1987 2002 1974 1991 0 +10.92(+0.55%)
Jun 20, 2016 1981 2004 1970 1980 0 +26.76(+1.37%)
Jun 17, 2016 1964 1977 1942 1953 0 -13.42(-0.68%)
Jun 16, 2016 1950 1972 1929 1967 0 +3.33(+0.17%)
Jun 15, 2016 1963 1982 1954 1963 0 +9.14(+0.47%)
Jun 14, 2016 1947 1970 1936 1954 0 +0.75(+0.04%)
Jun 13, 2016 1948 1989 1936 1953 0 -3.85(-0.20%)
Jun 10, 2016 1965 1978 1948 1957 0 -25.17(-1.27%)
Jun 09, 2016 1981 1994 1974 1982 0 -10.72(-0.54%)
Jun 08, 2016 1986 2003 1976 1993 0 +4.33(+0.22%)
Jun 07, 2016 1970 1997 1959 1989 0 +22.04(+1.12%)
Jun 06, 2016 1964 1978 1953 1967 0 +6.44(+0.33%)
Jun 03, 2016 1967 1972 1943 1960 0 -10.57(-0.54%)
Jun 02, 2016 1960 1976 1945 1971 0 +3.77(+0.19%)
Jun 01, 2016 1947 1977 1936 1967 0 +1.38(+0.07%)
May 31, 2016 1958 1976 1944 1966 0 +8.78(+0.45%)
May 27, 2016 1957 1957 1957 1957 0 +11.37(+0.58%)
May 26, 2016 1947 1966 1934 1946 0 +2.27(+0.12%)
May 25, 2016 1939 1959 1921 1943 0 +9.81(+0.51%)
May 24, 2016 1910 1944 1905 1934 0 +31.46(+1.65%)
May 23, 2016 1893 1919 1885 1902 0 +6.12(+0.32%)
May 20, 2016 1894 1910 1882 1896 0 +12.82(+0.68%)
May 19, 2016 1897 1909 1862 1883 0 +20.53(+1.10%)
May 18, 2016 1848 1880 1837 1863 0 +12.92(+0.70%)
May 17, 2016 1865 1876 1841 1850 0 -18.30(-0.98%)
May 16, 2016 1852 1881 1841 1868 0 +21.16(+1.15%)
May 13, 2016 1844 1875 1831 1847 0 -4.69(-0.25%)
May 12, 2016 1859 1871 1828 1852 0 +3.90(+0.21%)
May 11, 2016 1850 1876 1841 1848 0 -5.06(-0.27%)
May 10, 2016 1824 1857 1813 1853 0 +34.41(+1.89%)
May 09, 2016 1815 1836 1803 1818 0 +1.39(+0.08%)
May 06, 2016 1802 1823 1791 1817 0 +8.28(+0.46%)
May 05, 2016 1819 1832 1802 1809 0 -5.46(-0.30%)
May 04, 2016 1819 1834 1802 1814 0 -15.77(-0.86%)
May 03, 2016 1855 1864 1817 1830 0 -39.92(-2.13%)
May 02, 2016 1860 1882 1839 1870 0 +18.81(+1.02%)
Apr 29, 2016 1858 1876 1828 1851 0 -10.01(-0.54%)
Apr 28, 2016 1866 1898 1842 1861 0 -25.06(-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 -9.20(-0.48%)
Apr 21, 2016 1904 1934 1885 1902 0 +23.26(+1.24%)
Apr 20, 2016 1876 1892 1861 1879 0 +4.53(+0.24%)
Apr 19, 2016 1898 1903 1858 1874 0 -16.33(-0.86%)
Apr 18, 2016 1866 1895 1858 1890 0 +18.32(+0.98%)
Apr 15, 2016 1872 1882 1858 1872 0 +0.39(+0.02%)
Apr 14, 2016 1868 1885 1855 1872 0 +2.19(+0.12%)
Apr 13, 2016 1851 1877 1840 1870 0 +29.65(+1.61%)
Apr 12, 2016 1842 1850 1819 1840 0 +0.33(+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 1792 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 +10.44(+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 +10.60(+0.59%)
Mar 16, 2016 1767 1808 1762 1799 0 +22.22(+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 -10.13(-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 +0.60(+0.03%)
Mar 04, 2016 1757 1777 1731 1751 0 -42.54(-2.37%)
Mar 03, 2016 1777 1800 1760 1793 0 +9.29(+0.52%)
Mar 02, 2016 1770 1794 1753 1784 0 +8.70(+0.49%)
Mar 01, 2016 1730 1779 1716 1775 0 +59.08(+3.44%)
Feb 29, 2016 1734 1746 1710 1716 0 -26.26(-1.51%)
Feb 26, 2016 1740 1757 1715 1742 0 +11.36(+0.66%)
Feb 25, 2016 1727 1747 1685 1731 0 +78.74(+4.77%)
Feb 24, 2016 1635 1662 1602 1652 0 -2.85(-0.17%)
Feb 23, 2016 1672 1684 1642 1655 0 -27.24(-1.62%)
Feb 22, 2016 1663 1698 1662 1682 0 +32.02(+1.94%)
Feb 19, 2016 1639 1660 1618 1650 0 +7.62(+0.46%)
Feb 18, 2016 1664 1682 1631 1643 0 -20.66(-1.24%)
Feb 17, 2016 1608 1681 1597 1663 0 +62.26(+3.89%)
Feb 16, 2016 1600 1619 1566 1601 0 +22.29(+1.41%)
Feb 12, 2016 1579 1579 1579 1579 0 +26.07(+1.68%)
Feb 11, 2016 1521 1567 1505 1553 0 -0.18(-0.01%)
Feb 10, 2016 1554 1565 1549 1553 0 +23.85(+1.56%)
Feb 09, 2016 1495 1566 1469 1529 0 +19.52(+1.29%)
Feb 08, 2016 1553 1561 1477 1510 0 -73.32(-4.63%)
Feb 05, 2016 1660 1676 1565 1583 0 -113.18(-6.67%)
Feb 04, 2016 1682 1713 1657 1696 0 +17.78(+1.06%)
Feb 03, 2016 1676 1701 1628 1678 0 +25.63(+1.55%)
Feb 02, 2016 1699 1711 1640 1653 0 -68.82(-4.00%)
Feb 01, 2016 1700 1733 1687 1722 0 +8.49(+0.50%)
Jan 29, 2016 1688 1721 1675 1713 0 +38.34(+2.29%)
Jan 28, 2016 1692 1713 1653 1675 0 +1.07(+0.06%)
Jan 27, 2016 1691 1721 1659 1674 0 -26.38(-1.55%)
Jan 26, 2016 1685 1707 1670 1700 0 +20.13(+1.20%)
Jan 25, 2016 1703 1717 1673 1680 0 -31.17(-1.82%)
Jan 22, 2016 1690 1716 1680 1711 0 +46.56(+2.80%)
Jan 21, 2016 1678 1696 1648 1664 0 -5.31(-0.32%)
Jan 20, 2016 1646 1686 1604 1670 0 -9.71(-0.58%)
Jan 19, 2016 1704 1719 1658 1679 0 -9.77(-0.58%)
Jan 15, 2016 1689 1689 1689 1689 0 -43.26(-2.50%)
Jan 14, 2016 1717 1746 1685 1733 0 +18.82(+1.10%)
Jan 13, 2016 1769 1786 1699 1714 0 -48.15(-2.73%)
Jan 12, 2016 1752 1780 1731 1762 0 +26.34(+1.52%)
Jan 11, 2016 1753 1763 1708 1736 0 -10.19(-0.58%)
Jan 08, 2016 1774 1789 1738 1746 0 -18.02(-1.02%)
Jan 07, 2016 1780 1800 1747 1764 0 -47.39(-2.62%)
Jan 06, 2016 1798 1830 1785 1811 0 -14.86(-0.81%)
Jan 05, 2016 1830 1852 1813 1826 0 -3.58(-0.20%)
Jan 04, 2016 1836 1847 1797 1830 0 -39.63(-2.12%)
Dec 31, 2015 1869 1869 1869 1869 0 -20.86(-1.10%)
Dec 30, 2015 1896 1911 1881 1890 0 -10.60(-0.56%)
Dec 29, 2015 1883 1909 1878 1901 0 +25.19(+1.34%)
Dec 28, 2015 1868 1881 1856 1875 0 +3.24(+0.17%)
Dec 24, 2015 1872 1872 1872 1872 0 -1.81(-0.10%)
Dec 23, 2015 1869 1890 1860 1874 0 +12.55(+0.67%)
Dec 22, 2015 1855 1869 1838 1861 0 +12.17(+0.66%)
Dec 21, 2015 1859 1870 1828 1849 0 +6.06(+0.33%)
Dec 18, 2015 1864 1887 1837 1843 0 -28.24(-1.51%)
Dec 17, 2015 1896 1905 1866 1871 0 -21.85(-1.15%)
Dec 16, 2015 1879 1903 1857 1893 0 +23.16(+1.24%)
Dec 15, 2015 1858 1882 1842 1870 0 +31.24(+1.70%)
Dec 14, 2015 1840 1858 1817 1839 0 -1.67(-0.09%)
Dec 11, 2015 1867 1881 1832 1841 0 -48.35(-2.56%)
Dec 10, 2015 1891 1908 1874 1889 0 -2.17(-0.11%)
Dec 09, 2015 1913 1931 1881 1891 0 -35.07(-1.82%)
Dec 08, 2015 1905 1939 1892 1926 0 +6.91(+0.36%)
Dec 07, 2015 1932 1939 1905 1919 0 -18.99(-0.98%)
Dec 04, 2015 1907 1948 1897 1938 0 +32.22(+1.69%)
Dec 03, 2015 1926 1951 1888 1906 0 -19.60(-1.02%)
Dec 02, 2015 1930 1953 1914 1926 0 -8.34(-0.43%)
Dec 01, 2015 1916 1942 1903 1934 0 +27.62(+1.45%)
Nov 30, 2015 1900 1920 1891 1906 0 +2.64(+0.14%)
Nov 27, 2015 1908 1919 1890 1904 0 -9.23(-0.48%)
Nov 25, 2015 1913 1913 1913 1913 0 +9.66(+0.51%)
Nov 24, 2015 1898 1915 1875 1903 0 -4.07(-0.21%)
Nov 23, 2015 1907 1911 1901 1907 0 -5.27(-0.28%)
Nov 20, 2015 1900 1928 1883 1913 0 +16.76(+0.88%)
Nov 19, 2015 1891 1930 1877 1896 0 +36.28(+1.95%)
Nov 18, 2015 1865 1884 1826 1860 0 -3.71(-0.20%)
Nov 17, 2015 1864 1891 1843 1863 0 +3.05(+0.16%)
Nov 16, 2015 1826 1865 1808 1860 0 +30.03(+1.64%)
Nov 13, 2015 1876 1881 1820 1830 0 -47.64(-2.54%)
Nov 12, 2015 1883 1908 1869 1878 0 -8.87(-0.47%)
Nov 11, 2015 1894 1905 1874 1887 0 +8.01(+0.43%)
Nov 10, 2015 1884 1897 1856 1879 0 -1.20(-0.06%)
Nov 09, 2015 1902 1910 1864 1880 0 -30.63(-1.60%)
Nov 06, 2015 1898 1924 1877 1911 0 +8.11(+0.43%)
Nov 05, 2015 1904 1929 1886 1902 0 -0.11(-0.01%)
Nov 04, 2015 1900 1925 1880 1903 0 +6.62(+0.35%)
Nov 03, 2015 1892 1914 1875 1896 0 +2.05(+0.11%)
Nov 02, 2015 1868 1906 1858 1894 0 +27.49(+1.47%)
Oct 30, 2015 1865 1886 1852 1866 0 +0.60(+0.03%)
Oct 29, 2015 1871 1887 1846 1866 0 -25.15(-1.33%)
Oct 28, 2015 1868 1900 1849 1891 0 +27.01(+1.45%)
Oct 27, 2015 1870 1887 1851 1864 0 -12.13(-0.65%)
Oct 26, 2015 1880 1902 1858 1876 0 -3.13(-0.17%)
Oct 23, 2015 1874 1904 1846 1879 0 +21.13(+1.14%)
Oct 22, 2015 1830 1877 1823 1858 0 +54.72(+3.03%)
Oct 21, 2015 1844 1850 1796 1803 0 -39.50(-2.14%)
Oct 20, 2015 1846 1863 1825 1843 0 -4.87(-0.26%)
Oct 19, 2015 1845 1866 1827 1848 0 -3.50(-0.19%)
Oct 16, 2015 1844 1860 1825 1851 0 +14.56(+0.79%)
Oct 15, 2015 1818 1852 1806 1837 0 +28.62(+1.58%)
Oct 14, 2015 1823 1835 1800 1808 0 -19.65(-1.08%)
Oct 13, 2015 1831 1859 1814 1828 0 -1.31(-0.07%)
Oct 12, 2015 1826 1840 1812 1829 0 +3.96(+0.22%)
Oct 09, 2015 1815 1837 1804 1825 0 +7.81(+0.43%)
Oct 08, 2015 1810 1834 1786 1817 0 +5.57(+0.31%)
Oct 07, 2015 1800 1822 1771 1812 0 +19.13(+1.07%)
Oct 06, 2015 1799 1815 1770 1793 0 -16.43(-0.91%)
Oct 05, 2015 1778 1819 1772 1809 0 +40.29(+2.28%)
Oct 02, 2015 1716 1772 1705 1769 0 +30.04(+1.73%)
Oct 01, 2015 1704 1749 1683 1739 0 +34.47(+2.02%)
Sep 30, 2015 1694 1716 1670 1704 0 +28.68(+1.71%)
Sep 29, 2015 1690 1705 1660 1675 0 -15.64(-0.92%)
Sep 28, 2015 1734 1749 1685 1691 0 -52.62(-3.02%)
Sep 25, 2015 1755 1773 1731 1744 0 +1.94(+0.11%)
Sep 24, 2015 1734 1752 1711 1742 0 -4.64(-0.27%)
Sep 23, 2015 1744 1764 1726 1746 0 +2.19(+0.13%)
Sep 22, 2015 1747 1762 1724 1744 0 -24.14(-1.37%)
Sep 21, 2015 1760 1785 1745 1768 0 +15.89(+0.91%)
Sep 18, 2015 1744 1780 1734 1752 0 -14.38(-0.81%)
Sep 17, 2015 1761 1792 1751 1767 0 +0.40(+0.02%)
Sep 16, 2015 1756 1773 1747 1766 0 +13.47(+0.77%)
Sep 15, 2015 1739 1763 1728 1753 0 +24.12(+1.40%)
Sep 14, 2015 1737 1743 1717 1729 0 -5.51(-0.32%)
Sep 11, 2015 1722 1739 1709 1734 0 +5.01(+0.29%)
Sep 10, 2015 1713 1742 1707 1729 0 +13.90(+0.81%)
Sep 09, 2015 1757 1766 1710 1715 0 -31.36(-1.80%)
Sep 08, 2015 1716 1753 1708 1747 0 +58.71(+3.48%)
Sep 04, 2015 1688 1688 1688 1688 0 -24.10(-1.41%)
Sep 03, 2015 1713 1736 1703 1712 0 +5.12(+0.30%)
Sep 02, 2015 1701 1714 1670 1707 0 +29.20(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback