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 (%)
Dec 30, 2011 1768 1778 1754 1761 0 -9.84(-0.56%)
Dec 29, 2011 1760 1782 1747 1770 0 +13.44(+0.76%)
Dec 28, 2011 1776 1787 1744 1757 0 -22.38(-1.26%)
Dec 27, 2011 1766 1800 1756 1779 0 +9.79(+0.55%)
Dec 23, 2011 1770 1770 1770 0 +36.66(+2.12%)
Dec 21, 2011 1781 1787 1691 1733 0 -74.91(-4.14%)
Dec 20, 2011 1795 1825 1771 1808 0 +49.97(+2.84%)
Dec 19, 2011 1795 1812 1742 1758 0 -30.15(-1.69%)
Dec 16, 2011 1783 1824 1763 1788 0 +13.92(+0.78%)
Dec 15, 2011 1801 1814 1751 1774 0 -4.46(-0.25%)
Dec 14, 2011 1820 1826 1760 1779 0 -51.81(-2.83%)
Dec 13, 2011 1880 1897 1817 1830 0 -34.07(-1.83%)
Dec 12, 2011 1880 1894 1834 1864 0 -50.77(-2.65%)
Dec 09, 2011 1874 1926 1862 1915 0 +47.46(+2.54%)
Dec 08, 2011 1895 1917 1861 1868 0 -41.37(-2.17%)
Dec 07, 2011 1883 1927 1875 1909 0 -9.15(-0.48%)
Dec 06, 2011 1930 1954 1897 1918 0 -14.10(-0.73%)
Dec 05, 2011 1924 1975 1903 1932 0 +49.15(+2.61%)
Dec 02, 2011 1898 1917 1868 1883 0 +1.72(+0.09%)
Dec 01, 2011 1867 1905 1851 1882 0 -2.55(-0.14%)
Nov 30, 2011 1844 1894 1828 1884 0 +98.77(+5.53%)
Nov 29, 2011 1804 1825 1770 1785 0 -16.49(-0.92%)
Nov 28, 2011 1773 1824 1757 1802 0 +80.34(+4.67%)
Nov 25, 2011 1725 1761 1713 1721 0 -21.69(-1.24%)
Nov 23, 2011 1743 1743 1743 0 -47.20(-2.64%)
Nov 22, 2011 1796 1825 1766 1790 0 -11.04(-0.61%)
Nov 21, 2011 1820 1835 1757 1801 0 -48.86(-2.64%)
Nov 18, 2011 1885 1895 1829 1850 0 -54.30(-2.85%)
Nov 17, 2011 1965 1972 1878 1905 0 -57.87(-2.95%)
Nov 16, 2011 1980 2017 1951 1962 0 -36.15(-1.81%)
Nov 15, 2011 1967 2013 1951 1999 0 +29.70(+1.51%)
Nov 14, 2011 1971 2003 1952 1969 0 +3.26(+0.17%)
Nov 11, 2011 1943 1983 1929 1966 0 +47.58(+2.48%)
Nov 10, 2011 1942 1953 1890 1918 0 +0.01(+0.00%)
Nov 09, 2011 1955 1982 1908 1918 0 -90.90(-4.52%)
Nov 08, 2011 2002 2022 1962 2009 0 +29.24(+1.48%)
Nov 07, 2011 1974 2003 1936 1980 0 +5.70(+0.29%)
Nov 04, 2011 1958 1993 1934 1974 0 -4.37(-0.22%)
Nov 03, 2011 1944 1988 1904 1978 0 +56.10(+2.92%)
Nov 02, 2011 1919 1948 1887 1922 0 +26.94(+1.42%)
Nov 01, 2011 1894 1935 1862 1895 0 -56.88(-2.91%)
Oct 31, 2011 1984 2011 1941 1952 0 -62.60(-3.11%)
Oct 28, 2011 1972 2044 1947 2015 0 +22.31(+1.12%)
Oct 27, 2011 1969 2042 1918 1992 0 +104.03(+5.51%)
Oct 26, 2011 1920 1947 1830 1888 0 +1.50(+0.08%)
Oct 25, 2011 1916 1932 1873 1887 0 -40.73(-2.11%)
Oct 24, 2011 1870 1942 1866 1928 0 +57.12(+3.05%)
Oct 21, 2011 1861 1882 1832 1871 0 +32.06(+1.74%)
Oct 20, 2011 1839 1859 1796 1838 0 +0.90(+0.05%)
Oct 19, 2011 1864 1897 1826 1838 0 -31.63(-1.69%)
Oct 18, 2011 1832 1886 1789 1869 0 +37.18(+2.03%)
Oct 17, 2011 1866 1888 1820 1832 0 -44.68(-2.38%)
Oct 14, 2011 1873 1897 1836 1877 0 +30.14(+1.63%)
Oct 13, 2011 1810 1861 1794 1847 0 +33.52(+1.85%)
Oct 12, 2011 1827 1857 1798 1813 0 +4.59(+0.25%)
Oct 11, 2011 1768 1831 1754 1808 0 +25.28(+1.42%)
Oct 10, 2011 1750 1797 1737 1783 0 +60.99(+3.54%)
Oct 07, 2011 1749 1770 1699 1722 0 -24.36(-1.39%)
Oct 06, 2011 1727 1757 1697 1747 0 +44.16(+2.59%)
Oct 05, 2011 1650 1714 1616 1702 0 +40.82(+2.46%)
Oct 04, 2011 1563 1668 1545 1662 0 +75.38(+4.75%)
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.