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 (%)
Sep 30, 2008 1054 1108 1030 1098 0 +57.74(+5.55%)
Sep 29, 2008 1116 1127 1006 1041 0 -96.11(-8.45%)
Sep 26, 2008 1137 1158 1110 1137 0 -16.28(-1.41%)
Sep 25, 2008 1147 1180 1129 1153 0 +15.06(+1.32%)
Sep 24, 2008 1146 1176 1119 1138 0 -2.70(-0.24%)
Sep 23, 2008 1156 1184 1123 1141 0 -9.10(-0.79%)
Sep 22, 2008 1199 1211 1137 1150 0 -49.86(-4.16%)
Sep 19, 2008 1189 1257 1127 1200 0 +50.95(+4.44%)
Sep 18, 2008 1140 1185 1073 1149 0 +35.56(+3.19%)
Sep 17, 2008 1143 1164 1103 1113 0 -46.54(-4.01%)
Sep 16, 2008 1149 1188 1121 1160 0 +7.81(+0.68%)
Sep 15, 2008 1166 1197 1140 1152 0 -47.80(-3.98%)
Sep 12, 2008 1196 1218 1175 1200 0 -2.85(-0.24%)
Sep 11, 2008 1176 1212 1158 1202 0 +12.39(+1.04%)
Sep 10, 2008 1200 1222 1165 1190 0 +3.16(+0.27%)
Sep 09, 2008 1228 1242 1180 1187 0 -39.34(-3.21%)
Sep 08, 2008 1235 1254 1200 1226 0 +7.57(+0.62%)
Sep 05, 2008 1209 1233 1192 1219 0 +1.84(+0.15%)
Sep 04, 2008 1252 1262 1206 1217 0 -44.08(-3.50%)
Sep 03, 2008 1263 1280 1239 1261 0 -3.01(-0.24%)
Sep 02, 2008 1290 1305 1253 1264 0 -11.16(-0.88%)
Sep 01, 2008 1285 1295 1261 1275 0 +0.00(+0.00%)
Aug 29, 2008 1285 1295 1261 1275 0 -19.57(-1.51%)
Aug 28, 2008 1270 1304 1261 1295 0 +29.41(+2.32%)
Aug 27, 2008 1250 1282 1241 1265 0 +17.28(+1.38%)
Aug 26, 2008 1261 1274 1235 1248 0 -10.61(-0.84%)
Aug 25, 2008 1266 1281 1245 1259 0 -17.81(-1.40%)
Aug 22, 2008 1260 1288 1251 1276 0 +20.45(+1.63%)
Aug 21, 2008 1263 1279 1236 1256 0 -28.07(-2.19%)
Aug 20, 2008 1290 1307 1266 1284 0 +6.79(+0.53%)
Aug 19, 2008 1287 1302 1264 1277 0 -11.18(-0.87%)
Aug 18, 2008 1304 1321 1272 1288 0 -27.65(-2.10%)
Aug 15, 2008 1326 1338 1297 1316 0 -4.36(-0.33%)
Aug 14, 2008 1306 1336 1289 1320 0 +8.22(+0.63%)
Aug 13, 2008 1313 1332 1288 1312 0 -2.99(-0.23%)
Aug 12, 2008 1316 1337 1295 1315 0 -3.28(-0.25%)
Aug 11, 2008 1290 1339 1277 1318 0 +24.34(+1.88%)
Aug 08, 2008 1260 1307 1251 1294 0 +53.21(+4.29%)
Aug 07, 2008 1251 1272 1221 1241 0 -32.87(-2.58%)
Aug 06, 2008 1261 1283 1242 1274 0 +8.75(+0.69%)
Aug 05, 2008 1236 1274 1225 1265 0 +34.37(+2.79%)
Aug 04, 2008 1226 1247 1207 1231 0 -3.82(-0.31%)
Aug 01, 2008 1224 1249 1202 1235 0 +13.69(+1.12%)
Jul 31, 2008 1217 1250 1202 1221 0 +10.26(+0.85%)
Jul 30, 2008 1215 1230 1183 1211 0 -3.80(-0.31%)
Jul 29, 2008 1213 1228 1180 1214 0 +34.10(+2.89%)
Jul 28, 2008 1195 1217 1170 1180 0 -18.01(-1.50%)
Jul 25, 2008 1199 1217 1177 1198 0 +3.35(+0.28%)
Jul 24, 2008 1209 1226 1177 1195 0 -13.08(-1.08%)
Jul 23, 2008 1205 1237 1180 1208 0 +2.71(+0.22%)
Jul 22, 2008 1193 1214 1167 1205 0 +5.23(+0.44%)
Jul 21, 2008 1214 1224 1185 1200 0 -11.67(-0.96%)
Jul 18, 2008 1218 1233 1192 1212 0 -5.78(-0.47%)
Jul 17, 2008 1200 1228 1182 1218 0 +21.94(+1.84%)
Jul 16, 2008 1153 1202 1144 1196 0 +42.38(+3.67%)
Jul 15, 2008 1147 1177 1124 1153 0 -5.02(-0.43%)
Jul 14, 2008 1192 1207 1150 1158 0 -22.70(-1.92%)
Jul 11, 2008 1174 1203 1153 1181 0 -8.84(-0.74%)
Jul 10, 2008 1182 1212 1160 1190 0 +9.02(+0.76%)
Jul 09, 2008 1207 1221 1173 1181 0 -25.96(-2.15%)
Jul 08, 2008 1180 1217 1164 1207 0 +21.33(+1.80%)
Jul 07, 2008 1200 1217 1164 1185 0 -13.52(-1.13%)
Jul 04, 2008 1219 1231 1184 1199 0 +0.00(+0.00%)
Jul 03, 2008 1219 1231 1184 1199 0 -17.49(-1.44%)
Jul 02, 2008 1245 1256 1210 1216 0 -19.82(-1.60%)
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.