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 (%)
Dec 31, 2009 1289 1289 1289 0 -10.06(-0.77%)
Dec 30, 2009 1289 1307 1281 1299 0 +0.98(+0.08%)
Dec 29, 2009 1290 1306 1286 1298 0 +2.13(+0.16%)
Dec 28, 2009 1288 1307 1284 1296 0 +2.55(+0.20%)
Dec 24, 2009 1282 1299 1279 1293 0 +7.26(+0.56%)
Dec 23, 2009 1272 1293 1266 1286 0 +16.75(+1.32%)
Dec 22, 2009 1263 1284 1250 1269 0 +4.05(+0.32%)
Dec 21, 2009 1251 1274 1241 1265 0 +15.66(+1.25%)
Dec 18, 2009 1236 1258 1222 1250 0 +23.25(+1.90%)
Dec 17, 2009 1237 1248 1218 1226 0 -17.87(-1.44%)
Dec 16, 2009 1237 1259 1227 1244 0 +13.37(+1.09%)
Dec 15, 2009 1224 1245 1215 1231 0 +1.29(+0.10%)
Dec 14, 2009 1223 1237 1215 1230 0 +13.04(+1.07%)
Dec 11, 2009 1229 1237 1203 1217 0 -10.66(-0.87%)
Dec 10, 2009 1224 1241 1217 1227 0 +5.47(+0.45%)
Dec 09, 2009 1214 1231 1197 1222 0 +6.68(+0.55%)
Dec 08, 2009 1218 1231 1203 1215 0 -17.25(-1.40%)
Dec 07, 2009 1235 1250 1222 1232 0 -5.58(-0.45%)
Dec 04, 2009 1235 1254 1215 1238 0 +15.20(+1.24%)
Dec 03, 2009 1228 1243 1218 1223 0 -4.39(-0.36%)
Dec 02, 2009 1226 1245 1213 1227 0 +1.02(+0.08%)
Dec 01, 2009 1204 1236 1198 1226 0 +27.49(+2.29%)
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%)
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.