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 (%)
Nov 30, 2009 1192 1210 1179 1199 0 +2.83(+0.24%)
Nov 27, 2009 1180 1211 1174 1196 0 -23.54(-1.93%)
Nov 25, 2009 1219 1219 1219 0 +6.29(+0.52%)
Nov 24, 2009 1213 1223 1196 1213 0 -1.72(-0.14%)
Nov 23, 2009 1199 1230 1195 1215 0 +25.10(+2.11%)
Nov 20, 2009 1187 1202 1175 1190 0 -9.45(-0.79%)
Nov 19, 2009 1209 1219 1184 1199 0 -21.38(-1.75%)
Nov 18, 2009 1224 1235 1201 1220 0 -10.48(-0.85%)
Nov 17, 2009 1226 1243 1213 1231 0 +0.43(+0.03%)
Nov 16, 2009 1214 1243 1210 1230 0 +19.04(+1.57%)
Nov 13, 2009 1195 1218 1184 1211 0 +21.04(+1.77%)
Nov 12, 2009 1205 1218 1182 1190 0 -16.02(-1.33%)
Nov 11, 2009 1216 1228 1194 1206 0 +0.49(+0.04%)
Nov 10, 2009 1215 1229 1196 1206 0 -8.77(-0.72%)
Nov 09, 2009 1199 1223 1192 1215 0 +23.64(+1.98%)
Nov 06, 2009 1178 1205 1167 1191 0 +0.80(+0.07%)
Nov 05, 2009 1174 1200 1164 1190 0 +26.43(+2.27%)
Nov 04, 2009 1166 1186 1150 1164 0 +3.47(+0.30%)
Nov 03, 2009 1149 1170 1135 1160 0 +4.02(+0.35%)
Nov 02, 2009 1148 1173 1133 1156 0 +3.61(+0.31%)
Oct 30, 2009 1180 1196 1144 1153 0 -30.86(-2.61%)
Oct 29, 2009 1151 1193 1142 1184 0 +59.52(+5.30%)
Oct 28, 2009 1159 1168 1119 1124 0 -40.57(-3.48%)
Oct 27, 2009 1190 1200 1154 1165 0 -24.52(-2.06%)
Oct 26, 2009 1201 1224 1180 1189 0 -15.30(-1.27%)
Oct 23, 2009 1209 1227 1193 1204 0 -9.21(-0.76%)
Oct 22, 2009 1211 1224 1182 1214 0 +6.99(+0.58%)
Oct 21, 2009 1201 1236 1189 1207 0 +2.56(+0.21%)
Oct 20, 2009 1196 1226 1191 1204 0 -19.48(-1.59%)
Oct 19, 2009 1209 1234 1199 1224 0 +18.94(+1.57%)
Oct 16, 2009 1208 1220 1189 1205 0 -11.22(-0.92%)
Oct 15, 2009 1213 1226 1200 1216 0 -4.86(-0.40%)
Oct 14, 2009 1219 1234 1199 1221 0 +13.65(+1.13%)
Oct 13, 2009 1193 1218 1183 1207 0 +10.06(+0.84%)
Oct 12, 2009 1203 1221 1177 1197 0 -10.47(-0.87%)
Oct 09, 2009 1197 1214 1187 1207 0 +9.76(+0.81%)
Oct 08, 2009 1194 1218 1181 1198 0 +11.30(+0.95%)
Oct 07, 2009 1180 1196 1165 1186 0 +3.68(+0.31%)
Oct 06, 2009 1163 1192 1154 1183 0 +24.33(+2.10%)
Oct 05, 2009 1149 1169 1135 1158 0 +20.93(+1.84%)
Oct 02, 2009 1127 1152 1117 1137 0 +1.53(+0.13%)
Oct 01, 2009 1168 1175 1131 1136 0 -37.47(-3.19%)
Sep 30, 2009 1170 1191 1145 1173 0 +10.25(+0.88%)
Sep 29, 2009 1158 1181 1146 1163 0 +0.20(+0.02%)
Sep 28, 2009 1145 1177 1135 1163 0 +22.68(+1.99%)
Sep 25, 2009 1145 1165 1123 1140 0 -9.85(-0.86%)
Sep 24, 2009 1173 1184 1135 1150 0 -13.66(-1.17%)
Sep 23, 2009 1158 1190 1146 1164 0 +7.66(+0.66%)
Sep 22, 2009 1159 1171 1145 1156 0 +3.14(+0.27%)
Sep 21, 2009 1145 1166 1131 1153 0 -0.01(-0.00%)
Sep 18, 2009 1162 1173 1140 1153 0 -7.62(-0.66%)
Sep 17, 2009 1150 1173 1137 1161 0 +10.29(+0.89%)
Sep 16, 2009 1135 1159 1125 1150 0 +21.26(+1.88%)
Sep 15, 2009 1121 1140 1111 1129 0 +5.71(+0.51%)
Sep 14, 2009 1113 1131 1100 1123 0 +5.26(+0.47%)
Sep 11, 2009 1112 1129 1101 1118 0 +6.04(+0.54%)
Sep 10, 2009 1099 1118 1090 1112 0 +11.99(+1.09%)
Sep 09, 2009 1091 1109 1080 1100 0 +11.17(+1.03%)
Sep 08, 2009 1080 1098 1068 1089 0 +8.34(+0.77%)
Sep 04, 2009 1081 1081 1081 0 +16.83(+1.58%)
Sep 03, 2009 1052 1070 1041 1064 0 +16.26(+1.55%)
Sep 02, 2009 1039 1059 1030 1047 0 +4.37(+0.42%)
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.