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 28, 2013 2380 2380 2380 0 +24.65(+1.05%)
Mar 27, 2013 2335 2369 2314 2355 0 +10.23(+0.44%)
Mar 26, 2013 2346 2362 2319 2345 0 +9.95(+0.43%)
Mar 25, 2013 2356 2369 2320 2335 0 -19.45(-0.83%)
Mar 22, 2013 2355 2378 2329 2354 0 +7.91(+0.34%)
Mar 21, 2013 2333 2364 2321 2346 0 -8.89(-0.38%)
Mar 20, 2013 2329 2368 2324 2355 0 +32.19(+1.39%)
Mar 19, 2013 2354 2365 2303 2323 0 -24.55(-1.05%)
Mar 18, 2013 2341 2381 2324 2348 0 -18.89(-0.80%)
Mar 15, 2013 2378 2401 2350 2366 0 -22.24(-0.93%)
Mar 14, 2013 2409 2432 2370 2389 0 -17.74(-0.74%)
Mar 13, 2013 2422 2434 2385 2406 0 -7.88(-0.33%)
Mar 12, 2013 2435 2451 2397 2414 0 -32.33(-1.32%)
Mar 11, 2013 2434 2464 2424 2447 0 +4.20(+0.17%)
Mar 08, 2013 2460 2471 2420 2442 0 -2.38(-0.10%)
Mar 07, 2013 2448 2463 2423 2445 0 +2.10(+0.09%)
Mar 06, 2013 2438 2458 2417 2443 0 +7.66(+0.31%)
Mar 05, 2013 2421 2448 2404 2435 0 +13.11(+0.54%)
Mar 04, 2013 2394 2435 2378 2422 0 +21.83(+0.91%)
Mar 01, 2013 2372 2415 2332 2400 0 +50.43(+2.15%)
Feb 28, 2013 2341 2372 2327 2350 0 +19.75(+0.85%)
Feb 27, 2013 2295 2350 2280 2330 0 +32.95(+1.43%)
Feb 26, 2013 2307 2336 2274 2297 0 -70.65(-2.98%)
Feb 22, 2013 2348 2378 2319 2368 0 +27.27(+1.17%)
Feb 21, 2013 2365 2376 2317 2340 0 -29.21(-1.23%)
Feb 20, 2013 2408 2429 2363 2370 0 -30.16(-1.26%)
Feb 15, 2013 2400 2400 2400 0 +1.77(+0.07%)
Feb 14, 2013 2383 2413 2366 2398 0 +14.54(+0.61%)
Feb 13, 2013 2406 2422 2357 2383 0 -60.91(-2.49%)
Feb 12, 2013 2431 2462 2413 2444 0 +11.66(+0.48%)
Feb 11, 2013 2428 2450 2408 2433 0 +4.50(+0.19%)
Feb 08, 2013 2408 2445 2401 2428 0 +19.93(+0.83%)
Feb 07, 2013 2430 2440 2386 2408 0 -23.11(-0.95%)
Feb 06, 2013 2421 2453 2407 2431 0 +13.50(+0.56%)
Feb 04, 2013 2438 2460 2403 2418 0 -36.15(-1.47%)
Feb 01, 2013 2436 2473 2415 2454 0 +33.30(+1.38%)
Jan 31, 2013 2434 2457 2392 2421 0 +24.32(+1.01%)
Jan 30, 2013 2399 2433 2366 2396 0 -5.27(-0.22%)
Jan 29, 2013 2400 2428 2358 2402 0 -35.61(-1.46%)
Jan 28, 2013 2445 2467 2421 2437 0 +6.20(+0.26%)
Jan 25, 2013 2395 2447 2379 2431 0 +39.70(+1.66%)
Jan 24, 2013 2362 2429 2351 2391 0 +30.96(+1.31%)
Jan 23, 2013 2341 2380 2320 2360 0 +38.74(+1.67%)
Jan 22, 2013 2326 2345 2295 2322 0 -16.12(-0.69%)
Jan 18, 2013 2338 2338 2338 0 -11.20(-0.48%)
Jan 17, 2013 2344 2376 2327 2349 0 +16.85(+0.72%)
Jan 16, 2013 2356 2370 2312 2332 0 -32.94(-1.39%)
Jan 15, 2013 2344 2380 2317 2365 0 +11.51(+0.49%)
Jan 14, 2013 2351 2379 2331 2354 0 +0.17(+0.01%)
Jan 12, 2013 2340 2369 2324 2353 0 +0.00(+0.00%)
Jan 11, 2013 2340 2369 2324 2353 0 +11.89(+0.51%)
Jan 10, 2013 2335 2361 2300 2342 0 +16.62(+0.71%)
Jan 09, 2013 2311 2339 2294 2325 0 +20.17(+0.88%)
Jan 08, 2013 2297 2324 2266 2305 0 +7.73(+0.34%)
Jan 07, 2013 2296 2312 2261 2297 0 -1.06(-0.05%)
Jan 04, 2013 2285 2312 2267 2298 0 +16.68(+0.73%)
Jan 03, 2013 2309 2332 2266 2281 0 -33.91(-1.46%)
Jan 02, 2013 2296 2321 2259 2315 0 +66.86(+2.97%)
Dec 31, 2012 2248 2248 2248 0 +45.95(+2.09%)
Dec 28, 2012 2199 2228 2183 2202 0 -13.17(-0.59%)
Dec 27, 2012 2223 2236 2175 2216 0 -7.89(-0.35%)
Dec 26, 2012 2236 2261 2204 2224 0 -12.79(-0.57%)
Dec 24, 2012 2236 2236 2236 0 -11.60(-0.52%)
Dec 21, 2012 2226 2264 2202 2248 0 -8.67(-0.38%)
Dec 20, 2012 2262 2280 2223 2257 0 -3.23(-0.14%)
Dec 19, 2012 2272 2306 2247 2260 0 -5.13(-0.23%)
Dec 18, 2012 2220 2279 2212 2265 0 +50.37(+2.27%)
Dec 17, 2012 2189 2237 2173 2215 0 +24.11(+1.10%)
Dec 14, 2012 2176 2215 2163 2190 0 +8.25(+0.38%)
Dec 13, 2012 2191 2213 2163 2182 0 -12.09(-0.55%)
Dec 12, 2012 2205 2230 2175 2194 0 -3.60(-0.16%)
Dec 11, 2012 2158 2213 2145 2198 0 +50.02(+2.33%)
Dec 10, 2012 2136 2168 2126 2148 0 +10.39(+0.49%)
Dec 07, 2012 2138 2160 2111 2137 0 +4.08(+0.19%)
Dec 06, 2012 2123 2151 2109 2133 0 +8.26(+0.39%)
Dec 05, 2012 2130 2147 2088 2125 0 -5.47(-0.26%)
Dec 04, 2012 2141 2157 2110 2131 0 -16.51(-0.77%)
Nov 30, 2012 2151 2172 2121 2147 0 -27.98(-1.29%)
Nov 29, 2012 2161 2197 2146 2175 0 +20.51(+0.95%)
Nov 28, 2012 2124 2171 2098 2155 0 +14.61(+0.68%)
Nov 27, 2012 2153 2180 2124 2140 0 -22.42(-1.04%)
Nov 26, 2012 2145 2175 2128 2162 0 +0.59(+0.03%)
Nov 24, 2012 2140 2171 2126 2162 0 +0.00(+0.00%)
Nov 23, 2012 2140 2171 2126 2162 0 +14.81(+0.69%)
Nov 21, 2012 2147 2147 2147 0 +63.31(+3.04%)
Nov 20, 2012 2096 2116 2059 2084 0 -13.48(-0.64%)
Nov 19, 2012 2083 2122 2069 2097 0 +41.75(+2.03%)
Nov 16, 2012 2034 2076 2006 2055 0 +16.09(+0.79%)
Nov 15, 2012 2031 2054 2004 2039 0 +8.84(+0.44%)
Nov 14, 2012 2073 2094 2022 2030 0 -26.13(-1.27%)
Nov 13, 2012 2061 2091 2035 2057 0 -18.52(-0.89%)
Nov 12, 2012 2076 2100 2047 2075 0 +8.53(+0.41%)
Nov 09, 2012 2071 2104 2046 2067 0 -15.39(-0.74%)
Nov 08, 2012 2108 2138 2064 2082 0 -28.43(-1.35%)
Nov 07, 2012 2133 2156 2091 2110 0 -35.35(-1.65%)
Nov 06, 2012 2138 2180 2115 2146 0 +13.53(+0.63%)
Nov 05, 2012 2124 2154 2098 2132 0 +6.31(+0.30%)
Nov 02, 2012 2151 2166 2115 2126 0 -17.89(-0.83%)
Nov 01, 2012 2085 2165 2058 2144 0 +43.60(+2.08%)
Oct 31, 2012 2101 2131 2067 2100 0 -6.34(-0.30%)
Oct 26, 2012 2107 2107 2107 0 -35.03(-1.64%)
Oct 25, 2012 2169 2191 2089 2142 0 -9.77(-0.45%)
Oct 24, 2012 2180 2196 2134 2151 0 -10.31(-0.48%)
Oct 23, 2012 2133 2176 2115 2162 0 -2.41(-0.11%)
Oct 19, 2012 2202 2219 2155 2164 0 -40.50(-1.84%)
Oct 18, 2012 2218 2239 2184 2205 0 -16.76(-0.75%)
Oct 17, 2012 2256 2269 2207 2221 0 -47.58(-2.10%)
Oct 16, 2012 2249 2278 2230 2269 0 +26.44(+1.18%)
Oct 15, 2012 2239 2263 2214 2242 0 +6.99(+0.31%)
Oct 12, 2012 2243 2271 2216 2236 0 -0.83(-0.04%)
Oct 11, 2012 2253 2280 2216 2236 0 +8.93(+0.40%)
Oct 10, 2012 2233 2257 2208 2227 0 -6.59(-0.29%)
Oct 09, 2012 2262 2277 2214 2234 0 -82.41(-3.56%)
Oct 08, 2012 2225 2354 2297 2316 0 -20.98(-0.90%)
Oct 06, 2012 2385 2405 2326 2337 0 +0.00(+0.00%)
Oct 05, 2012 2284 2405 2326 2337 0 -39.25(-1.65%)
Oct 04, 2012 2259 2388 2336 2377 0 +6.92(+0.29%)
Oct 03, 2012 2258 2390 2341 2370 0 +15.77(+0.67%)
Oct 02, 2012 2352 2375 2325 2354 0 +11.78(+0.50%)
Oct 01, 2012 2367 2380 2325 2342 0 -12.79(-0.54%)
Sep 28, 2012 2347 2380 2333 2355 0 -7.31(-0.31%)
Sep 27, 2012 2333 2378 2318 2362 0 +43.03(+1.86%)
Sep 26, 2012 2344 2353 2289 2319 0 -31.26(-1.33%)
Sep 25, 2012 2387 2411 2342 2350 0 -28.83(-1.21%)
Sep 24, 2012 2377 2404 2349 2379 0 -27.16(-1.13%)
Sep 21, 2012 2427 2449 2397 2406 0 -9.73(-0.40%)
Sep 20, 2012 2421 2436 2388 2416 0 -16.56(-0.68%)
Sep 19, 2012 2411 2446 2395 2433 0 +20.48(+0.85%)
Sep 18, 2012 2410 2438 2392 2412 0 +1.01(+0.04%)
Sep 17, 2012 2416 2436 2390 2411 0 -12.91(-0.53%)
Sep 14, 2012 2406 2455 2391 2424 0 +23.40(+0.97%)
Sep 13, 2012 2369 2419 2350 2401 0 +32.02(+1.35%)
Sep 12, 2012 2362 2394 2348 2369 0 +11.75(+0.50%)
Sep 11, 2012 2349 2377 2331 2357 0 +3.90(+0.17%)
Sep 10, 2012 2363 2383 2337 2353 0 -13.74(-0.58%)
Sep 07, 2012 2369 2392 2346 2367 0 -0.41(-0.02%)
Sep 06, 2012 2303 2385 2294 2367 0 +77.95(+3.40%)
Sep 05, 2012 2281 2301 2258 2289 0 +1.02(+0.04%)
Sep 04, 2012 2272 2307 2250 2288 0 +14.09(+0.62%)
Aug 31, 2012 2274 2274 2274 0 +23.98(+1.07%)
Aug 30, 2012 2267 2278 2237 2250 0 -32.71(-1.43%)
Aug 29, 2012 2264 2291 2252 2283 0 +13.22(+0.58%)
Aug 27, 2012 2265 2298 2245 2270 0 +9.49(+0.42%)
Aug 24, 2012 2233 2276 2217 2260 0 +3.47(+0.15%)
Aug 23, 2012 2266 2282 2235 2257 0 -11.05(-0.49%)
Aug 22, 2012 2250 2282 2225 2268 0 +9.31(+0.41%)
Aug 21, 2012 2259 2288 2238 2259 0 +7.04(+0.31%)
Aug 20, 2012 2264 2276 2221 2251 0 -16.72(-0.74%)
Aug 17, 2012 2260 2285 2238 2268 0 +15.38(+0.68%)
Aug 16, 2012 2209 2266 2198 2253 0 +46.08(+2.09%)
Aug 15, 2012 2181 2216 2167 2207 0 +22.36(+1.02%)
Aug 14, 2012 2215 2223 2172 2184 0 -25.39(-1.15%)
Aug 13, 2012 2209 2238 2184 2210 0 +11.71(+0.53%)
Aug 11, 2012 2167 2211 2152 2198 0 +0.00(+0.00%)
Aug 10, 2012 2167 2211 2152 2198 0 +22.25(+1.02%)
Aug 09, 2012 2146 2194 2138 2176 0 +27.20(+1.27%)
Aug 08, 2012 2162 2186 2128 2149 0 -0.58(-0.03%)
Aug 07, 2012 2115 2180 2107 2149 0 +42.45(+2.01%)
Aug 06, 2012 2063 2124 2049 2107 0 +50.56(+2.46%)
Aug 03, 2012 2024 2073 1998 2056 0 +73.03(+3.68%)
Aug 02, 2012 1976 2021 1954 1983 0 -17.16(-0.86%)
Aug 01, 2012 2028 2050 1978 2000 0 -12.02(-0.60%)
Jul 31, 2012 2034 2062 1997 2012 0 -19.42(-0.96%)
Jul 30, 2012 2079 2099 2007 2032 0 -52.47(-2.52%)
Jul 27, 2012 2020 2107 2002 2084 0 +75.66(+3.77%)
Jul 26, 2012 2005 2059 1969 2009 0 +14.48(+0.73%)
Jul 25, 2012 2003 2041 1967 1994 0 +24.75(+1.26%)
Jul 24, 2012 2017 2031 1951 1969 0 -46.65(-2.31%)
Jul 23, 2012 2013 2033 1967 2016 0 -44.96(-2.18%)
Jul 20, 2012 2102 2108 2052 2061 0 -56.65(-2.68%)
Jul 19, 2012 2078 2135 2064 2118 0 +42.19(+2.03%)
Jul 18, 2012 2024 2095 2017 2075 0 +70.39(+3.51%)
Jul 17, 2012 2021 2038 1969 2005 0 -7.48(-0.37%)
Jul 16, 2012 2018 2042 1994 2012 0 -14.20(-0.70%)
Jul 14, 2012 2012 2042 1995 2027 0 +0.00(+0.00%)
Jul 13, 2012 2012 2042 1995 2027 0 +20.94(+1.04%)
Jul 12, 2012 2002 2033 1961 2006 0 -5.28(-0.26%)
Jul 11, 2012 2029 2050 1990 2011 0 -11.99(-0.59%)
Jul 10, 2012 2065 2084 2010 2023 0 -25.43(-1.24%)
Jul 09, 2012 2080 2091 2034 2048 0 -33.73(-1.62%)
Jul 06, 2012 2129 2136 2055 2082 0 -88.37(-4.07%)
Jul 05, 2012 2164 2197 2140 2171 0 -4.40(-0.20%)
Jul 03, 2012 2175 2175 2175 0 +38.86(+1.82%)
Jul 02, 2012 2133 2155 2102 2136 0 -4.40(-0.21%)
Jun 30, 2012 2095 2147 2087 2140 0 -1.38(-0.06%)
Jun 29, 2012 2095 2147 2087 2142 0 +94.23(+4.60%)
Jun 28, 2012 2079 2099 2015 2048 0 -46.07(-2.20%)
Jun 27, 2012 2085 2115 2072 2094 0 +11.95(+0.57%)
Jun 26, 2012 2064 2099 2051 2082 0 +22.77(+1.11%)
Jun 25, 2012 2079 2089 2039 2059 0 -45.93(-2.18%)
Jun 22, 2012 2072 2114 2062 2105 0 +41.62(+2.02%)
Jun 21, 2012 2127 2141 2057 2063 0 -70.83(-3.32%)
Jun 20, 2012 2142 2160 2107 2134 0 -5.42(-0.25%)
Jun 19, 2012 2135 2179 2114 2140 0 +88.86(+4.33%)
Jun 18, 2012 1947 2063 1986 2051 0 +24.35(+1.20%)
Jun 15, 2012 1929 2039 1972 2026 0 +43.83(+2.21%)
Jun 14, 2012 1905 1998 1942 1982 0 +17.99(+0.92%)
Jun 13, 2012 1921 2002 1948 1965 0 -25.08(-1.26%)
Jun 12, 2012 1987 2005 1952 1990 0 +13.03(+0.66%)
Jun 11, 2012 1982 2052 1972 1977 0 -48.83(-2.41%)
Jun 08, 2012 2003 2033 1977 2025 0 +15.21(+0.76%)
Jun 07, 2012 1988 2064 2003 2010 0 -16.11(-0.80%)
Jun 06, 2012 1933 2043 1978 2026 0 +39.03(+1.96%)
Jun 05, 2012 1954 2000 1942 1987 0 +24.24(+1.23%)
Jun 04, 2012 1958 1983 1919 1963 0 +7.54(+0.39%)
Jun 02, 2012 1913 1999 1942 1955 0 +0.00(+0.00%)
Jun 01, 2012 1913 1999 1942 1955 0 -73.05(-3.60%)
May 31, 2012 2035 2058 1985 2029 0 -7.19(-0.35%)
May 30, 2012 2053 2066 2013 2036 0 -44.04(-2.12%)
May 29, 2012 2022 2105 2046 2080 0 +8.98(+0.43%)
May 25, 2012 2071 2071 2071 0 +6.34(+0.31%)
May 24, 2012 2050 2122 2043 2064 0 -50.97(-2.41%)
May 23, 2012 2014 2121 2055 2115 0 +18.05(+0.86%)
May 22, 2012 2018 2125 2056 2097 0 +18.45(+0.89%)
May 21, 2012 2021 2089 1989 2079 0 +56.62(+2.80%)
May 18, 2012 1956 2075 2003 2022 0 +10.72(+0.53%)
May 17, 2012 1994 2076 1996 2012 0 -42.55(-2.07%)
May 16, 2012 2031 2110 2036 2054 0 -20.99(-1.01%)
May 15, 2012 2016 2111 2057 2075 0 +6.84(+0.33%)
May 14, 2012 1998 2097 2042 2068 0 -24.26(-1.16%)
May 11, 2012 2002 2124 2057 2093 0 +12.65(+0.61%)
May 10, 2012 2094 2171 2065 2080 0 -70.91(-3.30%)
May 09, 2012 2050 2168 2095 2151 0 +10.32(+0.48%)
May 08, 2012 2151 2171 2081 2140 0 -49.48(-2.26%)
May 07, 2012 2123 2217 2167 2190 0 -3.22(-0.15%)
May 04, 2012 2167 2241 2175 2193 0 -47.11(-2.10%)
May 03, 2012 2193 2292 2215 2240 0 -8.69(-0.39%)
May 02, 2012 2159 2265 2205 2249 0 +9.19(+0.41%)
May 01, 2012 2164 2273 2210 2240 0 +9.97(+0.45%)
Apr 30, 2012 2179 2257 2212 2230 0 -18.47(-0.82%)
Apr 27, 2012 2165 2271 2206 2248 0 +16.12(+0.72%)
Apr 26, 2012 2131 2250 2169 2232 0 +81.05(+3.77%)
Apr 25, 2012 2065 2164 2104 2151 0 +43.02(+2.04%)
Apr 24, 2012 2090 2163 2085 2108 0 -69.23(-3.18%)
Apr 23, 2012 2117 2195 2127 2177 0 -28.48(-1.29%)
Apr 20, 2012 2176 2253 2198 2206 0 -20.81(-0.93%)
Apr 19, 2012 2178 2292 2206 2227 0 +7.08(+0.32%)
Apr 18, 2012 2145 2242 2186 2220 0 +6.11(+0.28%)
Apr 17, 2012 2130 2230 2178 2213 0 +38.31(+1.76%)
Apr 16, 2012 2143 2219 2151 2175 0 -14.45(-0.66%)
Apr 13, 2012 2126 2222 2168 2190 0 -3.95(-0.18%)
Apr 12, 2012 2102 2208 2152 2194 0 +34.09(+1.58%)
Apr 11, 2012 2073 2182 2118 2159 0 +20.73(+0.97%)
Apr 10, 2012 2127 2207 2131 2139 0 -50.25(-2.30%)
Apr 09, 2012 2114 2208 2155 2189 0 -26.28(-1.19%)
Apr 05, 2012 2137 2224 2182 2215 0 +10.83(+0.49%)
Apr 04, 2012 2162 2232 2178 2204 0 -38.90(-1.73%)
Apr 03, 2012 2177 2266 2220 2243 0 +2.94(+0.13%)
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.