Skip to main content
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 (%)
Nov 30, 2010 1839 1864 1817 1835 0 -23.44(-1.26%)
Nov 29, 2010 1860 1883 1826 1858 0 -16.72(-0.89%)
Nov 26, 2010 1856 1888 1848 1875 0 -0.11(-0.01%)
Nov 24, 2010 1842 1875 1875 1875 0 +47.84(+2.62%)
Nov 23, 2010 1824 1851 1795 1827 0 -22.27(-1.20%)
Nov 22, 2010 1804 1860 1790 1850 0 +39.84(+2.20%)
Nov 19, 2010 1776 1826 1763 1810 0 +63.58(+3.64%)
Nov 18, 2010 1730 1769 1720 1746 0 +41.77(+2.45%)
Nov 17, 2010 1696 1732 1677 1704 0 +9.03(+0.53%)
Nov 16, 2010 1718 1736 1680 1695 0 -37.97(-2.19%)
Nov 15, 2010 1760 1775 1725 1733 0 -22.51(-1.28%)
Nov 12, 2010 1764 1794 1737 1756 0 -23.89(-1.34%)
Nov 11, 2010 1763 1798 1732 1780 0 -13.43(-0.75%)
Nov 10, 2010 1761 1803 1742 1793 0 +31.52(+1.79%)
Nov 09, 2010 1772 1801 1737 1762 0 +1.45(+0.08%)
Nov 08, 2010 1748 1780 1730 1760 0 +11.03(+0.63%)
Nov 05, 2010 1752 1774 1725 1749 0 +13.02(+0.75%)
Nov 04, 2010 1754 1771 1719 1736 0 +2.07(+0.12%)
Nov 03, 2010 1722 1749 1696 1734 0 +9.96(+0.58%)
Nov 02, 2010 1708 1742 1695 1724 0 +30.42(+1.80%)
Nov 01, 2010 1715 1729 1677 1694 0 -10.72(-0.63%)
Oct 29, 2010 1692 1730 1675 1705 0 +5.99(+0.35%)
Oct 28, 2010 1710 1725 1670 1699 0 +4.17(+0.25%)
Oct 27, 2010 1666 1708 1649 1694 0 +50.60(+3.08%)
Oct 25, 2010 1629 1664 1618 1644 0 +30.06(+1.86%)
Oct 22, 2010 1581 1628 1567 1614 0 +35.70(+2.26%)
Oct 21, 2010 1579 1609 1557 1578 0 +8.81(+0.56%)
Oct 20, 2010 1563 1588 1547 1569 0 +14.83(+0.95%)
Oct 19, 2010 1557 1581 1529 1554 0 -35.49(-2.23%)
Oct 18, 2010 1608 1620 1572 1590 0 -19.22(-1.19%)
Oct 15, 2010 1609 1624 1587 1609 0 +10.98(+0.69%)
Oct 14, 2010 1604 1618 1575 1598 0 -6.70(-0.42%)
Oct 13, 2010 1587 1621 1575 1605 0 +26.65(+1.69%)
Oct 12, 2010 1538 1588 1522 1578 0 +79.87(+5.33%)
Oct 11, 2010 1518 1546 1485 1498 0 -32.52(-2.12%)
Oct 08, 2010 1517 1547 1498 1531 0 -3.14(-0.20%)
Oct 07, 2010 1524 1553 1495 1534 0 +8.81(+0.58%)
Oct 06, 2010 1608 1629 1494 1525 0 -110.45(-6.75%)
Oct 05, 2010 1597 1647 1598 1636 0 +43.55(+2.74%)
Oct 04, 2010 1579 1619 1564 1592 0 -3.53(-0.22%)
Oct 01, 2010 1589 1621 1577 1596 0 +5.59(+0.35%)
Sep 30, 2010 1601 1641 1575 1590 0 -27.81(-1.72%)
Sep 29, 2010 1596 1638 1593 1618 0 -2.70(-0.17%)
Sep 28, 2010 1592 1641 1577 1620 0 +12.24(+0.76%)
Sep 27, 2010 1591 1628 1591 1608 0 -3.90(-0.24%)
Sep 24, 2010 1581 1628 1592 1612 0 +31.33(+1.98%)
Sep 23, 2010 1547 1606 1555 1581 0 +3.13(+0.20%)
Sep 22, 2010 1581 1615 1566 1578 0 -29.11(-1.81%)
Sep 21, 2010 1598 1629 1591 1607 0 -9.66(-0.60%)
Sep 20, 2010 1553 1625 1565 1616 0 +51.09(+3.26%)
Sep 17, 2010 1546 1584 1547 1565 0 +9.15(+0.59%)
Sep 15, 2010 1533 1570 1536 1556 0 -1.45(-0.09%)
Sep 14, 2010 1530 1578 1540 1558 0 -0.85(-0.05%)
Sep 13, 2010 1520 1572 1528 1558 0 +32.52(+2.13%)
Sep 10, 2010 1504 1542 1505 1526 0 +7.12(+0.47%)
Sep 09, 2010 1520 1549 1506 1519 0 -7.48(-0.49%)
Sep 08, 2010 1487 1545 1495 1526 0 +26.51(+1.77%)
Sep 07, 2010 1483 1520 1489 1500 0 -10.90(-0.72%)
Sep 03, 2010 1511 1511 1511 0 +13.17(+0.88%)
Sep 02, 2010 1459 1506 1470 1498 0 +17.80(+1.20%)
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.