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 (%)
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%)
Jan 01, 2009 793.16 830.02 785.29 816.85 0 +0.00(+0.00%)
Dec 31, 2008 793.16 830.02 785.29 816.85 0 +21.26(+2.67%)
Dec 30, 2008 782.76 801.49 771.42 795.58 0 +13.95(+1.78%)
Dec 29, 2008 790.43 796.59 762.51 781.63 0 -8.68(-1.10%)
Dec 26, 2008 789.58 798.51 775.23 790.31 0 +2.19(+0.28%)
Dec 25, 2008 783.38 798.76 773.86 788.12 0 +0.00(+0.00%)
Dec 24, 2008 783.38 798.76 773.86 788.12 0 +2.94(+0.37%)
Dec 23, 2008 793.73 803.62 771.61 785.18 0 -0.07(-0.01%)
Dec 22, 2008 814.11 822.47 764.73 785.25 0 -33.18(-4.05%)
Dec 19, 2008 819.34 841.45 799.14 818.43 0 +5.87(+0.72%)
Dec 18, 2008 830.46 848.40 797.94 812.56 0 -18.90(-2.27%)
Dec 17, 2008 815.86 848.45 802.68 831.46 0 +7.72(+0.94%)
Dec 16, 2008 780.22 830.26 771.01 823.74 0 +47.53(+6.12%)
Dec 15, 2008 793.08 805.72 760.62 776.21 0 -15.80(-2.00%)
Dec 12, 2008 769.44 799.30 753.54 792.01 0 +13.73(+1.76%)
Dec 11, 2008 810.06 827.33 769.50 778.28 0 -35.70(-4.39%)
Dec 10, 2008 814.12 833.18 788.73 813.98 0 +6.37(+0.79%)
Dec 09, 2008 813.76 847.77 790.64 807.61 0 -17.84(-2.16%)
Dec 08, 2008 800.18 839.19 791.12 825.45 0 +36.29(+4.60%)
Dec 05, 2008 732.98 793.16 717.31 789.16 0 +49.73(+6.73%)
Dec 04, 2008 766.12 793.03 725.13 739.43 0 -40.47(-5.19%)
Dec 03, 2008 753.89 787.30 727.64 779.90 0 +21.43(+2.83%)
Dec 02, 2008 733.45 767.81 713.21 758.47 0 +36.05(+4.99%)
Dec 01, 2008 777.08 789.55 715.77 722.42 0 -72.89(-9.16%)
Nov 28, 2008 791.09 806.46 770.16 795.31 0 -0.78(-0.10%)
Nov 27, 2008 737.20 802.92 730.29 796.09 0 +0.00(+0.00%)
Nov 26, 2008 737.20 802.92 730.29 796.09 0 +46.80(+6.25%)
Nov 25, 2008 762.27 775.51 719.53 749.29 0 -6.38(-0.84%)
Nov 24, 2008 707.61 768.89 688.78 755.67 0 +60.99(+8.78%)
Nov 21, 2008 674.91 709.17 637.47 694.68 0 +35.61(+5.40%)
Nov 20, 2008 685.10 718.84 649.59 659.07 0 -34.99(-5.04%)
Nov 19, 2008 729.34 750.32 688.90 694.06 0 -47.54(-6.41%)
Nov 18, 2008 753.66 772.66 716.48 741.60 0 -9.89(-1.32%)
Nov 17, 2008 746.58 779.04 731.09 751.49 0 -9.44(-1.24%)
Nov 14, 2008 779.14 808.27 746.49 760.93 0 -34.28(-4.31%)
Nov 13, 2008 749.03 802.30 702.38 795.21 0 +47.56(+6.36%)
Nov 12, 2008 770.22 789.21 742.25 747.64 0 -35.83(-4.57%)
Nov 11, 2008 798.17 817.69 767.51 783.48 0 -26.21(-3.24%)
Nov 10, 2008 846.47 853.50 797.20 809.69 0 -12.89(-1.57%)
Nov 07, 2008 813.50 842.30 799.64 822.58 0 +22.43(+2.80%)
Nov 06, 2008 818.04 840.34 791.07 800.15 0 -31.78(-3.82%)
Nov 05, 2008 875.50 887.23 826.55 831.93 0 -47.95(-5.45%)
Nov 04, 2008 864.02 898.01 843.63 879.88 0 +30.57(+3.60%)
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.