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, 2012 2248 2248 2248 0 +45.95(+2.09%)
Dec 28, 2012 2199 2228 2183 2202 0 -13.17(-0.59%)
Dec 27, 2012 2223 2236 2175 2216 0 -7.89(-0.35%)
Dec 26, 2012 2236 2261 2204 2224 0 -12.79(-0.57%)
Dec 24, 2012 2236 2236 2236 0 -11.60(-0.52%)
Dec 21, 2012 2226 2264 2202 2248 0 -8.67(-0.38%)
Dec 20, 2012 2262 2280 2223 2257 0 -3.23(-0.14%)
Dec 19, 2012 2272 2306 2247 2260 0 -5.13(-0.23%)
Dec 18, 2012 2220 2279 2212 2265 0 +50.37(+2.27%)
Dec 17, 2012 2189 2237 2173 2215 0 +24.11(+1.10%)
Dec 14, 2012 2176 2215 2163 2190 0 +8.25(+0.38%)
Dec 13, 2012 2191 2213 2163 2182 0 -12.09(-0.55%)
Dec 12, 2012 2205 2230 2175 2194 0 -3.60(-0.16%)
Dec 11, 2012 2158 2213 2145 2198 0 +50.02(+2.33%)
Dec 10, 2012 2136 2168 2126 2148 0 +10.39(+0.49%)
Dec 07, 2012 2138 2160 2111 2137 0 +4.08(+0.19%)
Dec 06, 2012 2123 2151 2109 2133 0 +8.26(+0.39%)
Dec 05, 2012 2130 2147 2088 2125 0 -5.47(-0.26%)
Dec 04, 2012 2141 2157 2110 2131 0 -16.51(-0.77%)
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%)
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.