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 (%)
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%)
Sep 01, 2009 1056 1080 1034 1043 0 -18.63(-1.75%)
Aug 31, 2009 1068 1079 1047 1062 0 -14.56(-1.35%)
Aug 28, 2009 1088 1105 1066 1076 0 -8.32(-0.77%)
Aug 27, 2009 1078 1092 1056 1085 0 +5.19(+0.48%)
Aug 26, 2009 1079 1089 1062 1079 0 +1.86(+0.17%)
Aug 25, 2009 1077 1091 1063 1078 0 -1.19(-0.11%)
Aug 24, 2009 1087 1100 1068 1079 0 -7.42(-0.68%)
Aug 21, 2009 1078 1097 1061 1086 0 +31.50(+2.99%)
Aug 20, 2009 1044 1065 1036 1055 0 +8.82(+0.84%)
Aug 19, 2009 1025 1055 1017 1046 0 +6.60(+0.64%)
Aug 18, 2009 1028 1049 1017 1039 0 +13.33(+1.30%)
Aug 17, 2009 1038 1049 1011 1026 0 -34.29(-3.23%)
Aug 14, 2009 1068 1080 1043 1060 0 -11.50(-1.07%)
Aug 13, 2009 1074 1086 1053 1072 0 +2.57(+0.24%)
Aug 12, 2009 1047 1083 1042 1069 0 +23.08(+2.21%)
Aug 11, 2009 1054 1069 1035 1046 0 -11.09(-1.05%)
Aug 10, 2009 1052 1075 1039 1057 0 -3.74(-0.35%)
Aug 07, 2009 1064 1082 1045 1061 0 +5.91(+0.56%)
Aug 06, 2009 1063 1075 1044 1055 0 -6.39(-0.60%)
Aug 05, 2009 1071 1082 1046 1061 0 -14.92(-1.39%)
Aug 04, 2009 1062 1086 1049 1076 0 +7.70(+0.72%)
Aug 03, 2009 1058 1077 1043 1069 0 +19.92(+1.90%)
Jul 31, 2009 1045 1071 1031 1049 0 +3.93(+0.38%)
Jul 30, 2009 1059 1078 1034 1045 0 -38.25(-3.53%)
Jul 29, 2009 1078 1095 1061 1083 0 -9.13(-0.84%)
Jul 28, 2009 1083 1107 1074 1092 0 -7.63(-0.69%)
Jul 27, 2009 1112 1120 1081 1100 0 -15.80(-1.42%)
Jul 24, 2009 1105 1127 1086 1116 0 +0.44(+0.04%)
Jul 23, 2009 1072 1137 1069 1115 0 +29.59(+2.73%)
Jul 22, 2009 1058 1095 1054 1086 0 +13.48(+1.26%)
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.