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, 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%)
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.