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 (%)
May 24, 2011 2120 2145 2092 2113 0 +7.79(+0.37%)
May 23, 2011 2120 2137 2087 2105 0 -49.85(-2.31%)
May 20, 2011 2154 2185 2125 2155 0 +28.67(+1.35%)
May 19, 2011 2126 2151 2094 2126 0 +13.20(+0.62%)
May 18, 2011 2076 2133 2063 2113 0 +38.87(+1.87%)
May 17, 2011 2057 2090 2032 2074 0 +10.11(+0.49%)
May 16, 2011 2102 2130 2051 2064 0 -54.88(-2.59%)
May 13, 2011 2145 2163 2108 2119 0 -27.86(-1.30%)
May 12, 2011 2130 2180 2082 2147 0 +25.86(+1.22%)
May 11, 2011 2145 2175 2094 2121 0 -27.15(-1.26%)
May 10, 2011 2122 2165 2103 2148 0 +30.75(+1.45%)
May 09, 2011 2104 2135 2083 2117 0 +14.81(+0.70%)
May 06, 2011 2110 2136 2076 2102 0 +24.18(+1.16%)
May 05, 2011 2059 2119 2045 2078 0 -3.28(-0.16%)
May 04, 2011 2101 2117 2046 2082 0 -23.59(-1.12%)
May 03, 2011 2143 2159 2079 2105 0 -45.41(-2.11%)
May 02, 2011 2153 2185 2143 2151 0 -27.59(-1.27%)
Apr 29, 2011 2178 2203 2150 2178 0 +0.62(+0.03%)
Apr 28, 2011 2165 2210 2133 2177 0 +27.38(+1.27%)
Apr 27, 2011 2137 2166 2097 2150 0 +16.90(+0.79%)
Apr 26, 2011 2161 2182 2112 2133 0 -19.24(-0.89%)
Apr 25, 2011 2158 2174 2120 2152 0 +10.25(+0.48%)
Apr 21, 2011 2150 2173 2117 2142 0 +4.55(+0.21%)
Apr 20, 2011 2104 2161 2078 2138 0 +77.30(+3.75%)
Apr 19, 2011 2061 2091 2026 2060 0 +4.88(+0.24%)
Apr 18, 2011 2037 2072 2001 2055 0 -4.76(-0.23%)
Apr 15, 2011 2051 2070 2024 2060 0 +10.74(+0.52%)
Apr 14, 2011 2031 2067 2018 2049 0 +2.03(+0.10%)
Apr 13, 2011 2035 2063 2014 2047 0 +35.64(+1.77%)
Apr 12, 2011 2026 2042 1990 2012 0 -30.40(-1.49%)
Apr 11, 2011 2049 2076 2023 2042 0 -3.35(-0.16%)
Apr 08, 2011 2062 2073 2025 2046 0 -3.30(-0.16%)
Apr 07, 2011 2037 2068 2013 2049 0 +15.60(+0.77%)
Apr 06, 2011 2067 2081 2001 2033 0 -21.65(-1.05%)
Apr 05, 2011 2058 2082 2030 2055 0 -6.42(-0.31%)
Apr 04, 2011 2061 2083 2037 2061 0 +9.01(+0.44%)
Apr 01, 2011 2053 2088 2022 2052 0 +11.15(+0.55%)
Mar 31, 2011 2024 2055 2008 2041 0 +10.74(+0.53%)
Mar 30, 2011 2016 2050 1990 2030 0 +47.64(+2.40%)
Mar 29, 2011 1952 1998 1937 1983 0 +27.41(+1.40%)
Mar 28, 2011 1969 1986 1940 1955 0 -4.50(-0.23%)
Mar 25, 2011 1963 1994 1945 1960 0 +4.93(+0.25%)
Mar 24, 2011 1930 1967 1908 1955 0 +50.65(+2.66%)
Mar 23, 2011 1879 1915 1854 1904 0 +20.89(+1.11%)
Mar 22, 2011 1901 1918 1865 1883 0 -22.02(-1.16%)
Mar 21, 2011 1907 1921 1875 1905 0 +47.67(+2.57%)
Mar 18, 2011 1894 1910 1838 1858 0 -13.45(-0.72%)
Mar 17, 2011 1911 1922 1861 1871 0 -10.98(-0.58%)
Mar 16, 2011 1910 1951 1866 1882 0 -33.19(-1.73%)
Mar 15, 2011 1887 1933 1871 1915 0 -20.59(-1.06%)
Mar 14, 2011 1938 1971 1915 1936 0 -22.94(-1.17%)
Mar 11, 2011 1924 1972 1915 1959 0 +18.57(+0.96%)
Mar 10, 2011 1935 1967 1897 1940 0 -20.74(-1.06%)
Mar 09, 2011 1946 1982 1924 1961 0 +4.37(+0.22%)
Mar 08, 2011 1932 1982 1916 1957 0 +24.79(+1.28%)
Mar 07, 2011 1964 1980 1900 1932 0 -29.54(-1.51%)
Mar 04, 2011 1960 1982 1931 1961 0 +9.49(+0.49%)
Mar 03, 2011 1940 1974 1926 1952 0 +32.05(+1.67%)
Mar 02, 2011 1903 1950 1889 1920 0 +12.75(+0.67%)
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.