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 (%)
Jun 30, 2010 1260 1292 1254 1262 0 -5.95(-0.47%)
Jun 29, 2010 1297 1312 1257 1268 0 -59.80(-4.50%)
Jun 25, 2010 1314 1341 1299 1328 0 +13.45(+1.02%)
Jun 24, 2010 1330 1348 1307 1314 0 -27.08(-2.02%)
Jun 23, 2010 1331 1357 1322 1341 0 +4.52(+0.34%)
Jun 22, 2010 1354 1382 1331 1337 0 -25.97(-1.91%)
Jun 21, 2010 1379 1401 1353 1363 0 -6.95(-0.51%)
Jun 18, 2010 1360 1385 1356 1370 0 +1.23(+0.09%)
Jun 17, 2010 1360 1384 1347 1369 0 +5.64(+0.41%)
Jun 16, 2010 1339 1375 1337 1363 0 +5.20(+0.38%)
Jun 15, 2010 1327 1363 1325 1358 0 +33.85(+2.56%)
Jun 14, 2010 1339 1359 1316 1324 0 -14.08(-1.05%)
Jun 11, 2010 1299 1343 1294 1338 0 +21.86(+1.66%)
Jun 10, 2010 1299 1322 1289 1316 0 +38.24(+2.99%)
Jun 09, 2010 1274 1309 1263 1278 0 +5.21(+0.41%)
Jun 08, 2010 1277 1291 1246 1273 0 +0.65(+0.05%)
Jun 07, 2010 1291 1318 1268 1272 0 -21.40(-1.65%)
Jun 04, 2010 1305 1349 1286 1293 0 -57.09(-4.23%)
Jun 03, 2010 1309 1361 1308 1350 0 +40.67(+3.10%)
Jun 02, 2010 1271 1315 1266 1310 0 +33.43(+2.62%)
Jun 01, 2010 1280 1314 1270 1276 0 -26.41(-2.03%)
May 28, 2010 1303 1303 1303 0 -17.55(-1.33%)
May 27, 2010 1285 1324 1286 1320 0 +51.72(+4.08%)
May 26, 2010 1265 1307 1255 1269 0 +5.34(+0.42%)
May 25, 2010 1236 1271 1222 1263 0 -11.07(-0.87%)
May 24, 2010 1270 1300 1267 1274 0 -10.16(-0.79%)
May 21, 2010 1238 1324 1227 1285 0 +17.82(+1.41%)
May 20, 2010 1259 1304 1255 1267 0 -48.83(-3.71%)
May 19, 2010 1320 1347 1297 1316 0 -20.38(-1.53%)
May 18, 2010 1351 1379 1321 1336 0 -6.89(-0.51%)
May 17, 2010 1339 1367 1313 1343 0 -0.79(-0.06%)
May 14, 2010 1346 1364 1324 1344 0 -23.70(-1.73%)
May 13, 2010 1368 1401 1357 1367 0 -12.56(-0.91%)
May 12, 2010 1345 1386 1342 1380 0 +34.07(+2.53%)
May 11, 2010 1353 1366 1327 1346 0 +4.09(+0.30%)
May 10, 2010 1322 1351 1313 1342 0 +79.56(+6.30%)
May 07, 2010 1292 1315 1239 1262 0 -39.64(-3.05%)
May 06, 2010 1327 1363 1235 1302 0 -35.69(-2.67%)
May 05, 2010 1342 1359 1321 1337 0 -7.59(-0.56%)
May 04, 2010 1363 1377 1330 1345 0 -37.54(-2.72%)
May 03, 2010 1357 1393 1352 1383 0 +20.19(+1.48%)
Apr 30, 2010 1381 1396 1355 1362 0 -35.07(-2.51%)
Apr 29, 2010 1388 1410 1373 1397 0 +11.34(+0.82%)
Apr 28, 2010 1382 1401 1364 1386 0 +3.36(+0.24%)
Apr 27, 2010 1404 1422 1376 1383 0 -29.11(-2.06%)
Apr 26, 2010 1409 1433 1402 1412 0 -5.71(-0.40%)
Apr 23, 2010 1406 1431 1394 1418 0 +1.62(+0.11%)
Apr 22, 2010 1379 1423 1367 1416 0 +15.22(+1.09%)
Apr 21, 2010 1385 1409 1380 1401 0 +8.25(+0.59%)
Apr 20, 2010 1366 1399 1366 1393 0 +26.47(+1.94%)
Apr 19, 2010 1363 1384 1344 1366 0 -8.33(-0.61%)
Apr 16, 2010 1380 1398 1365 1374 0 -14.93(-1.07%)
Apr 15, 2010 1374 1401 1370 1389 0 +2.66(+0.19%)
Apr 14, 2010 1359 1393 1359 1387 0 +26.28(+1.93%)
Apr 13, 2010 1360 1376 1349 1360 0 -10.09(-0.74%)
Apr 12, 2010 1360 1382 1355 1370 0 +3.15(+0.23%)
Apr 09, 2010 1340 1372 1337 1367 0 +21.48(+1.60%)
Apr 08, 2010 1337 1354 1324 1346 0 -3.73(-0.28%)
Apr 07, 2010 1357 1367 1340 1350 0 -8.69(-0.64%)
Apr 06, 2010 1342 1366 1336 1358 0 +4.00(+0.30%)
Apr 05, 2010 1330 1361 1333 1354 0 +21.88(+1.64%)
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.