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 (%)
Mar 30, 2012 2171 2250 2195 2222 0 +5.26(+0.24%)
Mar 29, 2012 2136 2232 2182 2217 0 +4.64(+0.21%)
Mar 28, 2012 2164 2248 2189 2212 0 -16.41(-0.74%)
Mar 27, 2012 2183 2263 2217 2229 0 -16.12(-0.72%)
Mar 26, 2012 2157 2259 2204 2245 0 +46.12(+2.10%)
Mar 23, 2012 2137 2218 2174 2199 0 +2.19(+0.10%)
Mar 22, 2012 2123 2211 2166 2197 0 -10.38(-0.47%)
Mar 21, 2012 2132 2232 2179 2207 0 +22.31(+1.02%)
Mar 20, 2012 2124 2204 2153 2185 0 -19.43(-0.88%)
Mar 19, 2012 2196 2231 2178 2204 0 +7.33(+0.33%)
Mar 16, 2012 2145 2222 2178 2197 0 -7.60(-0.34%)
Mar 15, 2012 2130 2224 2172 2204 0 +17.64(+0.81%)
Mar 14, 2012 2147 2222 2170 2187 0 -21.97(-0.99%)
Mar 13, 2012 2101 2216 2148 2209 0 +62.15(+2.90%)
Mar 12, 2012 2150 2170 2123 2147 0 -0.25(-0.01%)
Mar 09, 2012 2066 2162 2116 2147 0 +22.56(+1.06%)
Mar 08, 2012 2033 2140 2084 2124 0 +46.55(+2.24%)
Mar 07, 2012 1996 2093 2044 2078 0 +30.09(+1.47%)
Mar 06, 2012 2000 2074 2020 2048 0 -42.99(-2.06%)
Mar 05, 2012 2047 2130 2070 2091 0 -35.30(-1.66%)
Mar 02, 2012 2052 2155 2106 2126 0 -2.76(-0.13%)
Mar 01, 2012 2118 2144 2095 2129 0 +21.79(+1.03%)
Feb 29, 2012 2049 2147 2098 2107 0 -16.86(-0.79%)
Feb 28, 2012 2048 2145 2098 2124 0 +0.57(+0.03%)
Feb 27, 2012 2026 2140 2084 2123 0 +4.47(+0.21%)
Feb 24, 2012 2129 2151 2092 2119 0 +38.79(+1.86%)
Feb 23, 2012 1979 2088 2034 2080 0 +24.25(+1.18%)
Feb 22, 2012 2056 2080 2034 2056 0 +2.00(+0.10%)
Feb 21, 2012 2001 2095 2039 2054 0 -17.39(-0.84%)
Feb 17, 2012 2071 2071 2071 0 -22.95(-1.10%)
Feb 16, 2012 2000 2103 2054 2094 0 +23.84(+1.15%)
Feb 15, 2012 2015 2115 2058 2070 0 -10.83(-0.52%)
Feb 14, 2012 2061 2106 2050 2081 0 +16.47(+0.80%)
Feb 13, 2012 2040 2078 2026 2065 0 +43.08(+2.13%)
Feb 10, 2012 2023 2045 2000 2022 0 -10.46(-0.51%)
Feb 09, 2012 2015 2050 1994 2032 0 +22.62(+1.13%)
Feb 08, 2012 2009 2025 1978 2009 0 +3.32(+0.17%)
Feb 07, 2012 1994 2028 1974 2006 0 +4.55(+0.23%)
Feb 06, 2012 1996 2018 1977 2002 0 -7.77(-0.39%)
Feb 03, 2012 1987 2024 1971 2009 0 +45.14(+2.30%)
Feb 02, 2012 1956 1996 1938 1964 0 +14.12(+0.72%)
Feb 01, 2012 1921 1963 1900 1950 0 +41.54(+2.18%)
Jan 31, 2012 1906 1924 1880 1908 0 +11.26(+0.59%)
Jan 30, 2012 1891 1920 1868 1897 0 -8.49(-0.45%)
Jan 27, 2012 1882 1931 1859 1906 0 +13.27(+0.70%)
Jan 26, 2012 1931 1951 1868 1892 0 -24.16(-1.26%)
Jan 25, 2012 1918 1932 1886 1917 0 +5.40(+0.28%)
Jan 24, 2012 1890 1930 1875 1911 0 +19.78(+1.05%)
Jan 23, 2012 1895 1921 1870 1891 0 -2.07(-0.11%)
Jan 20, 2012 1887 1915 1869 1893 0 -3.65(-0.19%)
Jan 19, 2012 1881 1926 1866 1897 0 +53.86(+2.92%)
Jan 18, 2012 1808 1855 1795 1843 0 +36.08(+2.00%)
Jan 17, 2012 1816 1843 1793 1807 0 +13.73(+0.77%)
Jan 13, 2012 1793 1793 1793 0 -21.13(-1.16%)
Jan 12, 2012 1818 1834 1793 1815 0 +3.36(+0.19%)
Jan 11, 2012 1792 1830 1783 1811 0 +20.50(+1.14%)
Jan 10, 2012 1785 1813 1759 1791 0 +31.50(+1.79%)
Jan 09, 2012 1759 1783 1736 1759 0 +2.37(+0.13%)
Jan 06, 2012 1763 1783 1725 1757 0 -3.87(-0.22%)
Jan 05, 2012 1743 1778 1723 1761 0 +9.26(+0.53%)
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.