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 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%)
Sep 04, 2012 2272 2307 2250 2288 0 +14.09(+0.62%)
Aug 31, 2012 2274 2274 2274 0 +23.98(+1.07%)
Aug 30, 2012 2267 2278 2237 2250 0 -32.71(-1.43%)
Aug 29, 2012 2264 2291 2252 2283 0 +13.22(+0.58%)
Aug 27, 2012 2265 2298 2245 2270 0 +9.49(+0.42%)
Aug 24, 2012 2233 2276 2217 2260 0 +3.47(+0.15%)
Aug 23, 2012 2266 2282 2235 2257 0 -11.05(-0.49%)
Aug 22, 2012 2250 2282 2225 2268 0 +9.31(+0.41%)
Aug 21, 2012 2259 2288 2238 2259 0 +7.04(+0.31%)
Aug 20, 2012 2264 2276 2221 2251 0 -16.72(-0.74%)
Aug 17, 2012 2260 2285 2238 2268 0 +15.38(+0.68%)
Aug 16, 2012 2209 2266 2198 2253 0 +46.08(+2.09%)
Aug 15, 2012 2181 2216 2167 2207 0 +22.36(+1.02%)
Aug 14, 2012 2215 2223 2172 2184 0 -25.39(-1.15%)
Aug 13, 2012 2209 2238 2184 2210 0 +11.71(+0.53%)
Aug 11, 2012 2167 2211 2152 2198 0 +0.00(+0.00%)
Aug 10, 2012 2167 2211 2152 2198 0 +22.25(+1.02%)
Aug 09, 2012 2146 2194 2138 2176 0 +27.20(+1.27%)
Aug 08, 2012 2162 2186 2128 2149 0 -0.58(-0.03%)
Aug 07, 2012 2115 2180 2107 2149 0 +42.45(+2.01%)
Aug 06, 2012 2063 2124 2049 2107 0 +50.56(+2.46%)
Aug 03, 2012 2024 2073 1998 2056 0 +73.03(+3.68%)
Aug 02, 2012 1976 2021 1954 1983 0 -17.16(-0.86%)
Aug 01, 2012 2028 2050 1978 2000 0 -12.02(-0.60%)
Jul 31, 2012 2034 2062 1997 2012 0 -19.42(-0.96%)
Jul 30, 2012 2079 2099 2007 2032 0 -52.47(-2.52%)
Jul 27, 2012 2020 2107 2002 2084 0 +75.66(+3.77%)
Jul 26, 2012 2005 2059 1969 2009 0 +14.48(+0.73%)
Jul 25, 2012 2003 2041 1967 1994 0 +24.75(+1.26%)
Jul 24, 2012 2017 2031 1951 1969 0 -46.65(-2.31%)
Jul 23, 2012 2013 2033 1967 2016 0 -44.96(-2.18%)
Jul 20, 2012 2102 2108 2052 2061 0 -56.65(-2.68%)
Jul 19, 2012 2078 2135 2064 2118 0 +42.19(+2.03%)
Jul 18, 2012 2024 2095 2017 2075 0 +70.39(+3.51%)
Jul 17, 2012 2021 2038 1969 2005 0 -7.48(-0.37%)
Jul 16, 2012 2018 2042 1994 2012 0 -14.20(-0.70%)
Jul 14, 2012 2012 2042 1995 2027 0 +0.00(+0.00%)
Jul 13, 2012 2012 2042 1995 2027 0 +20.94(+1.04%)
Jul 12, 2012 2002 2033 1961 2006 0 -5.28(-0.26%)
Jul 11, 2012 2029 2050 1990 2011 0 -11.99(-0.59%)
Jul 10, 2012 2065 2084 2010 2023 0 -25.43(-1.24%)
Jul 09, 2012 2080 2091 2034 2048 0 -33.73(-1.62%)
Jul 06, 2012 2129 2136 2055 2082 0 -88.37(-4.07%)
Jul 05, 2012 2164 2197 2140 2171 0 -4.40(-0.20%)
Jul 03, 2012 2175 2175 2175 0 +38.86(+1.82%)
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.