| Internet Software & Services Sector | (CIX: MSECTOR852) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2013 | 1542 | 1558 | 1530 | 1541 | 0 | +2.41(+0.16%) |
| May 17, 2013 | 1531 | 1551 | 1516 | 1538 | 0 | +9.48(+0.62%) |
| May 16, 2013 | 1526 | 1563 | 1513 | 1529 | 0 | +11.45(+0.75%) |
| May 15, 2013 | 1518 | 1533 | 1501 | 1517 | 0 | +10.16(+0.67%) |
| May 13, 2013 | 1511 | 1523 | 1494 | 1507 | 0 | -2.47(-0.16%) |
| May 10, 2013 | 1492 | 1516 | 1486 | 1510 | 0 | +20.58(+1.38%) |
| May 09, 2013 | 1483 | 1506 | 1467 | 1489 | 0 | -17.71(-1.18%) |
| May 08, 2013 | 1487 | 1514 | 1478 | 1507 | 0 | +4.14(+0.28%) |
| May 07, 2013 | 1504 | 1520 | 1488 | 1503 | 0 | +3.22(+0.21%) |
| May 06, 2013 | 1493 | 1510 | 1484 | 1500 | 0 | +8.89(+0.60%) |
| May 03, 2013 | 1491 | 1501 | 1477 | 1491 | 0 | +11.40(+0.77%) |
| May 02, 2013 | 1467 | 1492 | 1457 | 1479 | 0 | +12.05(+0.82%) |
| May 01, 2013 | 1458 | 1488 | 1450 | 1467 | 0 | +6.91(+0.47%) |
| Apr 30, 2013 | 1441 | 1472 | 1404 | 1460 | 0 | +23.48(+1.63%) |
| Apr 29, 2013 | 1433 | 1453 | 1418 | 1437 | 0 | +14.70(+1.03%) |
| Apr 26, 2013 | 1428 | 1437 | 1415 | 1422 | 0 | -6.72(-0.47%) |
| Apr 25, 2013 | 1424 | 1452 | 1406 | 1429 | 0 | +7.27(+0.51%) |
| Apr 24, 2013 | 1414 | 1436 | 1407 | 1422 | 0 | +3.53(+0.25%) |
| Apr 23, 2013 | 1406 | 1431 | 1396 | 1418 | 0 | +20.84(+1.49%) |
| Apr 22, 2013 | 1407 | 1414 | 1384 | 1397 | 0 | -5.06(-0.36%) |
| Apr 19, 2013 | 1406 | 1416 | 1380 | 1402 | 0 | -617.58(-30.58%) |
| Apr 18, 2013 | 2053 | 2059 | 2008 | 2020 | 0 | -216.77(-9.69%) |
| Apr 17, 2013 | 2257 | 2276 | 2214 | 2237 | 0 | -39.61(-1.74%) |
| Apr 16, 2013 | 2248 | 2286 | 2233 | 2276 | 0 | +42.36(+1.90%) |
| Apr 15, 2013 | 2266 | 2290 | 2229 | 2234 | 0 | -50.66(-2.22%) |
| Apr 12, 2013 | 2271 | 2297 | 2240 | 2285 | 0 | +8.50(+0.37%) |
| Apr 11, 2013 | 2271 | 2299 | 2252 | 2276 | 0 | -4.13(-0.18%) |
| Apr 10, 2013 | 2246 | 2291 | 2239 | 2280 | 0 | +41.90(+1.87%) |
| Apr 09, 2013 | 2248 | 2268 | 2217 | 2238 | 0 | -9.28(-0.41%) |
| Apr 08, 2013 | 2248 | 2267 | 2214 | 2248 | 0 | -1.87(-0.08%) |
| Apr 05, 2013 | 2221 | 2266 | 2185 | 2249 | 0 | -49.43(-2.15%) |
| Apr 04, 2013 | 2306 | 2321 | 2272 | 2299 | 0 | -8.67(-0.38%) |
| Apr 03, 2013 | 2346 | 2365 | 2293 | 2308 | 0 | -38.61(-1.65%) |
| Apr 02, 2013 | 2357 | 2372 | 2327 | 2346 | 0 | +2.41(+0.10%) |
| Apr 01, 2013 | 2380 | 2393 | 2334 | 2344 | 0 | -35.88(-1.51%) |
| Mar 28, 2013 | 2380 | 2380 | 2380 | 0 | +24.65(+1.05%) | |
| Mar 27, 2013 | 2335 | 2369 | 2314 | 2355 | 0 | +10.23(+0.44%) |
| Mar 26, 2013 | 2346 | 2362 | 2319 | 2345 | 0 | +9.95(+0.43%) |
| Mar 25, 2013 | 2356 | 2369 | 2320 | 2335 | 0 | -19.45(-0.83%) |
| Mar 22, 2013 | 2355 | 2378 | 2329 | 2354 | 0 | +7.91(+0.34%) |
| Mar 21, 2013 | 2333 | 2364 | 2321 | 2346 | 0 | -8.88(-0.38%) |
| Mar 20, 2013 | 2329 | 2368 | 2324 | 2355 | 0 | +32.19(+1.39%) |
| Mar 19, 2013 | 2354 | 2365 | 2303 | 2323 | 0 | -24.55(-1.05%) |
| Mar 18, 2013 | 2341 | 2381 | 2324 | 2348 | 0 | -18.89(-0.80%) |
| Mar 15, 2013 | 2378 | 2401 | 2350 | 2366 | 0 | -22.24(-0.93%) |
| Mar 14, 2013 | 2409 | 2432 | 2370 | 2389 | 0 | -17.75(-0.74%) |
| Mar 13, 2013 | 2422 | 2434 | 2385 | 2406 | 0 | -7.87(-0.33%) |
| Mar 12, 2013 | 2435 | 2451 | 2397 | 2414 | 0 | -32.33(-1.32%) |
| Mar 11, 2013 | 2434 | 2464 | 2424 | 2447 | 0 | +4.20(+0.17%) |
| Mar 08, 2013 | 2460 | 2471 | 2420 | 2442 | 0 | -2.39(-0.10%) |
| Mar 07, 2013 | 2448 | 2463 | 2423 | 2445 | 0 | +2.10(+0.09%) |
| Mar 06, 2013 | 2438 | 2458 | 2417 | 2443 | 0 | +7.66(+0.31%) |
| Mar 05, 2013 | 2421 | 2448 | 2404 | 2435 | 0 | +13.11(+0.54%) |
| Mar 04, 2013 | 2394 | 2435 | 2378 | 2422 | 0 | +21.83(+0.91%) |
