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 31, 2010 1333 1345 1318 1327 0 -10.16(-0.76%)
Mar 30, 2010 1333 1347 1322 1337 0 +6.43(+0.48%)
Mar 29, 2010 1331 1341 1321 1330 0 +1.52(+0.11%)
Mar 26, 2010 1336 1353 1320 1329 0 -11.06(-0.83%)
Mar 25, 2010 1344 1367 1331 1340 0 -1.13(-0.08%)
Mar 24, 2010 1334 1354 1328 1341 0 -4.82(-0.36%)
Mar 23, 2010 1341 1357 1330 1346 0 -1.58(-0.12%)
Mar 22, 2010 1329 1359 1325 1347 0 +2.75(+0.20%)
Mar 19, 2010 1356 1372 1333 1345 0 -18.34(-1.35%)
Mar 18, 2010 1353 1374 1344 1363 0 +10.14(+0.75%)
Mar 17, 2010 1347 1370 1338 1353 0 -1.52(-0.11%)
Mar 16, 2010 1350 1368 1340 1354 0 -1.90(-0.14%)
Mar 15, 2010 1347 1366 1341 1356 0 -0.92(-0.07%)
Mar 12, 2010 1347 1369 1338 1357 0 +6.32(+0.47%)
Mar 11, 2010 1337 1356 1330 1351 0 +3.05(+0.23%)
Mar 10, 2010 1323 1357 1321 1348 0 +17.78(+1.34%)
Mar 09, 2010 1307 1342 1302 1330 0 +13.18(+1.00%)
Mar 08, 2010 1313 1331 1304 1317 0 +4.18(+0.32%)
Mar 05, 2010 1295 1322 1292 1313 0 +18.03(+1.39%)
Mar 04, 2010 1282 1305 1274 1295 0 +7.92(+0.62%)
Mar 03, 2010 1281 1306 1275 1287 0 -0.21(-0.02%)
Mar 02, 2010 1279 1304 1272 1287 0 +3.08(+0.24%)
Mar 01, 2010 1255 1295 1252 1284 0 +19.69(+1.56%)
Feb 26, 2010 1255 1273 1245 1264 0 +1.04(+0.08%)
Feb 25, 2010 1248 1272 1228 1263 0 -8.17(-0.64%)
Feb 24, 2010 1260 1287 1254 1271 0 +7.37(+0.58%)
Feb 23, 2010 1267 1283 1252 1264 0 -12.12(-0.95%)
Feb 22, 2010 1283 1298 1264 1276 0 -9.21(-0.72%)
Feb 19, 2010 1266 1297 1266 1285 0 +6.25(+0.49%)
Feb 18, 2010 1257 1285 1250 1279 0 +18.79(+1.49%)
Feb 17, 2010 1246 1272 1242 1260 0 +7.82(+0.62%)
Feb 16, 2010 1230 1259 1228 1252 0 +15.08(+1.22%)
Feb 12, 2010 1237 1237 1237 0 -7.86(-0.63%)
Feb 11, 2010 1215 1252 1211 1245 0 +22.26(+1.82%)
Feb 10, 2010 1214 1233 1207 1223 0 -1.00(-0.08%)
Feb 09, 2010 1211 1235 1202 1224 0 +18.07(+1.50%)
Feb 08, 2010 1198 1225 1193 1206 0 -3.68(-0.30%)
Feb 05, 2010 1193 1218 1176 1209 0 +7.24(+0.60%)
Feb 04, 2010 1220 1237 1196 1202 0 -33.12(-2.68%)
Feb 03, 2010 1214 1251 1211 1235 0 +0.67(+0.05%)
Feb 02, 2010 1217 1244 1209 1235 0 +9.76(+0.80%)
Feb 01, 2010 1207 1235 1201 1225 0 +16.08(+1.33%)
Jan 29, 2010 1233 1252 1200 1209 0 -22.19(-1.80%)
Jan 28, 2010 1246 1265 1210 1231 0 -30.47(-2.42%)
Jan 27, 2010 1252 1272 1239 1262 0 +1.01(+0.08%)
Jan 26, 2010 1256 1280 1243 1260 0 -0.63(-0.05%)
Jan 25, 2010 1262 1280 1246 1261 0 +2.37(+0.19%)
Jan 22, 2010 1287 1304 1253 1259 0 -33.80(-2.61%)
Jan 21, 2010 1309 1327 1279 1293 0 -9.06(-0.70%)
Jan 20, 2010 1305 1320 1280 1302 0 -19.18(-1.45%)
Jan 19, 2010 1299 1329 1296 1321 0 +13.64(+1.04%)
Jan 15, 2010 1307 1307 1307 0 -10.97(-0.83%)
Jan 14, 2010 1304 1330 1299 1318 0 +12.86(+0.99%)
Jan 13, 2010 1304 1319 1285 1305 0 +13.16(+1.02%)
Jan 12, 2010 1302 1318 1279 1292 0 -30.43(-2.30%)
Jan 11, 2010 1329 1341 1308 1323 0 -4.78(-0.36%)
Jan 08, 2010 1311 1335 1307 1327 0 +10.10(+0.77%)
Jan 07, 2010 1320 1333 1302 1317 0 -3.86(-0.29%)
Jan 06, 2010 1318 1338 1306 1321 0 +0.05(+0.00%)
Jan 05, 2010 1324 1335 1302 1321 0 -4.86(-0.37%)
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.