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, 2010 1601 1641 1575 1590 0 -27.81(-1.72%)
Sep 29, 2010 1596 1638 1593 1618 0 -2.70(-0.17%)
Sep 28, 2010 1592 1641 1577 1620 0 +12.24(+0.76%)
Sep 27, 2010 1591 1628 1591 1608 0 -3.90(-0.24%)
Sep 24, 2010 1581 1628 1592 1612 0 +31.33(+1.98%)
Sep 23, 2010 1547 1606 1555 1581 0 +3.13(+0.20%)
Sep 22, 2010 1581 1615 1566 1578 0 -29.11(-1.81%)
Sep 21, 2010 1598 1629 1591 1607 0 -9.66(-0.60%)
Sep 20, 2010 1553 1625 1565 1616 0 +51.09(+3.26%)
Sep 17, 2010 1546 1584 1547 1565 0 +9.15(+0.59%)
Sep 15, 2010 1533 1570 1536 1556 0 -1.45(-0.09%)
Sep 14, 2010 1530 1578 1540 1558 0 -0.85(-0.05%)
Sep 13, 2010 1520 1572 1528 1558 0 +32.52(+2.13%)
Sep 10, 2010 1504 1542 1505 1526 0 +7.12(+0.47%)
Sep 09, 2010 1520 1549 1506 1519 0 -7.48(-0.49%)
Sep 08, 2010 1487 1545 1495 1526 0 +26.51(+1.77%)
Sep 07, 2010 1483 1520 1489 1500 0 -10.90(-0.72%)
Sep 03, 2010 1511 1511 1511 0 +13.17(+0.88%)
Sep 02, 2010 1459 1506 1470 1498 0 +17.80(+1.20%)
Sep 01, 2010 1432 1488 1442 1480 0 +51.72(+3.62%)
Aug 31, 2010 1407 1444 1410 1428 0 -5.54(-0.39%)
Aug 30, 2010 1425 1465 1429 1434 0 -20.04(-1.38%)
Aug 27, 2010 1413 1461 1407 1454 0 +30.03(+2.11%)
Aug 26, 2010 1414 1449 1416 1424 0 -4.72(-0.33%)
Aug 25, 2010 1393 1439 1396 1428 0 +4.53(+0.32%)
Aug 24, 2010 1388 1439 1394 1424 0 -6.43(-0.45%)
Aug 23, 2010 1425 1463 1415 1430 0 -16.31(-1.13%)
Aug 20, 2010 1387 1453 1399 1447 0 +58.72(+4.23%)
Aug 19, 2010 1380 1423 1373 1388 0 +4.30(+0.31%)
Aug 18, 2010 1361 1397 1364 1384 0 -0.18(-0.01%)
Aug 17, 2010 1349 1402 1359 1384 0 +27.55(+2.03%)
Aug 16, 2010 1317 1370 1329 1356 0 +3.58(+0.26%)
Aug 13, 2010 1328 1372 1339 1353 0 -0.26(-0.02%)
Aug 12, 2010 1316 1366 1322 1353 0 -9.06(-0.67%)
Aug 11, 2010 1360 1389 1352 1362 0 -43.04(-3.06%)
Aug 10, 2010 1382 1422 1386 1405 0 -16.30(-1.15%)
Aug 09, 2010 1388 1432 1402 1421 0 +13.13(+0.93%)
Aug 06, 2010 1379 1420 1379 1408 0 -5.94(-0.42%)
Aug 05, 2010 1394 1429 1400 1414 0 -4.01(-0.28%)
Aug 04, 2010 1383 1432 1390 1418 0 +17.94(+1.28%)
Aug 03, 2010 1372 1418 1377 1400 0 +2.93(+0.21%)
Aug 02, 2010 1375 1415 1380 1397 0 +19.26(+1.40%)
Jul 30, 2010 1365 1394 1353 1378 0 -7.18(-0.52%)
Jul 29, 2010 1365 1419 1351 1385 0 +6.59(+0.48%)
Jul 28, 2010 1375 1413 1368 1378 0 -24.34(-1.74%)
Jul 27, 2010 1395 1429 1388 1403 0 -10.77(-0.76%)
Jul 26, 2010 1390 1426 1391 1414 0 +3.64(+0.26%)
Jul 23, 2010 1366 1415 1364 1410 0 +29.96(+2.17%)
Jul 22, 2010 1337 1391 1339 1380 0 +59.97(+4.54%)
Jul 21, 2010 1347 1361 1313 1320 0 -29.15(-2.16%)
Jul 20, 2010 1317 1353 1306 1349 0 +10.49(+0.78%)
Jul 19, 2010 1317 1348 1315 1339 0 +14.44(+1.09%)
Jul 16, 2010 1338 1364 1319 1324 0 -39.58(-2.90%)
Jul 15, 2010 1356 1377 1339 1364 0 +1.10(+0.08%)
Jul 14, 2010 1350 1376 1347 1363 0 +9.30(+0.69%)
Jul 13, 2010 1333 1366 1326 1353 0 +29.17(+2.20%)
Jul 12, 2010 1304 1339 1302 1324 0 +9.29(+0.71%)
Jul 09, 2010 1305 1331 1300 1315 0 -1.21(-0.09%)
Jul 08, 2010 1310 1333 1296 1316 0 +6.36(+0.49%)
Jul 07, 2010 1259 1313 1260 1310 0 +47.34(+3.75%)
Jul 06, 2010 1265 1297 1250 1262 0 +5.77(+0.46%)
Jul 02, 2010 1253 1281 1244 1257 0 -5.22(-0.41%)
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.