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 (%)
Mar 31, 2009 844.66 869.23 831.52 851.18 0 +15.65(+1.87%)
Mar 30, 2009 844.47 852.61 815.08 835.53 0 -21.74(-2.54%)
Mar 27, 2009 878.68 886.19 849.01 857.27 0 -29.61(-3.34%)
Mar 26, 2009 862.38 896.98 851.47 886.88 0 +29.81(+3.48%)
Mar 25, 2009 849.00 871.72 827.12 857.08 0 +12.14(+1.44%)
Mar 24, 2009 851.91 868.38 827.43 844.94 0 -16.85(-1.95%)
Mar 23, 2009 838.28 866.62 821.56 861.78 0 +42.81(+5.23%)
Mar 20, 2009 839.34 846.73 808.67 818.97 0 -17.18(-2.05%)
Mar 19, 2009 842.40 853.79 822.43 836.15 0 -0.30(-0.04%)
Mar 18, 2009 817.00 850.45 805.17 836.45 0 +13.85(+1.68%)
Mar 17, 2009 790.85 824.64 780.53 822.60 0 +35.58(+4.52%)
Mar 16, 2009 819.58 825.79 780.92 787.02 0 -25.87(-3.18%)
Mar 13, 2009 821.68 829.75 794.98 812.88 0 -8.14(-0.99%)
Mar 12, 2009 800.07 829.17 781.20 821.02 0 +17.66(+2.20%)
Mar 11, 2009 799.03 817.45 780.92 803.36 0 +10.43(+1.32%)
Mar 10, 2009 754.87 799.37 748.98 792.93 0 +50.14(+6.75%)
Mar 09, 2009 750.29 772.87 733.41 742.80 0 -15.44(-2.04%)
Mar 06, 2009 768.14 781.59 738.52 758.24 0 +0.80(+0.11%)
Mar 05, 2009 767.60 784.51 750.00 757.43 0 -22.61(-2.90%)
Mar 04, 2009 767.71 794.85 757.31 780.05 0 +24.14(+3.19%)
Mar 03, 2009 757.89 783.08 740.64 755.90 0 +2.44(+0.32%)
Mar 02, 2009 761.08 784.62 745.37 753.46 0 -23.76(-3.06%)
Feb 27, 2009 756.89 796.47 746.95 777.22 0 +5.28(+0.68%)
Feb 26, 2009 794.65 804.47 761.22 771.94 0 -12.67(-1.62%)
Feb 25, 2009 785.71 801.39 762.46 784.62 0 -6.12(-0.77%)
Feb 24, 2009 758.04 797.50 751.29 790.74 0 +33.14(+4.38%)
Feb 23, 2009 786.67 795.09 750.60 757.60 0 -21.44(-2.75%)
Feb 20, 2009 766.96 793.03 756.96 779.03 0 +0.83(+0.11%)
Feb 19, 2009 791.24 812.16 770.80 778.20 0 -7.92(-1.01%)
Feb 18, 2009 787.13 804.51 771.30 786.12 0 +1.08(+0.14%)
Feb 17, 2009 779.19 804.91 764.88 785.04 0 -32.41(-3.96%)
Feb 16, 2009 822.01 835.78 807.26 817.45 0 +0.00(+0.00%)
Feb 13, 2009 822.01 835.78 807.26 817.45 0 -3.77(-0.46%)
Feb 12, 2009 801.46 827.12 794.23 821.21 0 -1.88(-0.23%)
Feb 11, 2009 821.88 839.08 805.85 823.09 0 +8.72(+1.07%)
Feb 10, 2009 851.86 866.23 807.45 814.37 0 -40.28(-4.71%)
Feb 09, 2009 854.92 870.69 836.42 854.65 0 -1.69(-0.20%)
Feb 06, 2009 836.34 867.84 821.58 856.34 0 +13.15(+1.56%)
Feb 05, 2009 813.61 853.88 803.59 843.19 0 +20.58(+2.50%)
Feb 04, 2009 822.43 848.96 807.52 822.60 0 -0.32(-0.04%)
Feb 03, 2009 807.12 832.02 791.08 822.93 0 +20.45(+2.55%)
Feb 02, 2009 797.78 823.81 779.16 802.48 0 -5.04(-0.62%)
Jan 30, 2009 814.96 834.60 793.16 807.52 0 -6.33(-0.78%)
Jan 29, 2009 822.54 845.37 801.50 813.85 0 -7.40(-0.90%)
Jan 28, 2009 803.99 834.90 792.68 821.25 0 +29.88(+3.78%)
Jan 27, 2009 780.19 805.65 767.77 791.36 0 +10.98(+1.41%)
Jan 26, 2009 772.28 800.26 760.82 780.38 0 +10.23(+1.33%)
Jan 23, 2009 746.53 783.87 736.96 770.15 0 +10.81(+1.42%)
Jan 22, 2009 762.93 778.63 741.11 759.33 0 -24.30(-3.10%)
Jan 21, 2009 747.94 790.17 736.92 783.63 0 +45.89(+6.22%)
Jan 20, 2009 778.31 791.02 733.96 737.74 0 -46.73(-5.96%)
Jan 19, 2009 786.45 802.21 758.80 784.47 0 +0.00(+0.00%)
Jan 16, 2009 786.45 802.21 758.80 784.47 0 +7.39(+0.95%)
Jan 15, 2009 758.85 791.97 742.14 777.08 0 +17.10(+2.25%)
Jan 14, 2009 774.06 785.85 748.34 759.97 0 -24.51(-3.12%)
Jan 13, 2009 784.37 805.88 768.48 784.48 0 -4.59(-0.58%)
Jan 12, 2009 804.71 813.43 777.62 789.07 0 -16.68(-2.07%)
Jan 09, 2009 834.09 838.93 796.27 805.75 0 -29.04(-3.48%)
Jan 08, 2009 827.08 842.22 812.38 834.79 0 +6.65(+0.80%)
Jan 07, 2009 855.38 864.54 817.50 828.14 0 -39.60(-4.56%)
Jan 06, 2009 859.67 885.41 846.50 867.74 0 +14.68(+1.72%)
Jan 05, 2009 856.05 870.48 833.90 853.05 0 -8.20(-0.95%)
Jan 02, 2009 818.30 867.62 807.76 861.25 0 +44.40(+5.44%)
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.