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 (%)
Aug 31, 2009 1068 1079 1047 1062 0 -14.56(-1.35%)
Aug 28, 2009 1088 1105 1066 1076 0 -8.32(-0.77%)
Aug 27, 2009 1078 1092 1056 1085 0 +5.19(+0.48%)
Aug 26, 2009 1079 1089 1062 1079 0 +1.86(+0.17%)
Aug 25, 2009 1077 1091 1063 1078 0 -1.19(-0.11%)
Aug 24, 2009 1087 1100 1068 1079 0 -7.42(-0.68%)
Aug 21, 2009 1078 1097 1061 1086 0 +31.50(+2.99%)
Aug 20, 2009 1044 1065 1036 1055 0 +8.82(+0.84%)
Aug 19, 2009 1025 1055 1017 1046 0 +6.60(+0.64%)
Aug 18, 2009 1028 1049 1017 1039 0 +13.33(+1.30%)
Aug 17, 2009 1038 1049 1011 1026 0 -34.29(-3.23%)
Aug 14, 2009 1068 1080 1043 1060 0 -11.50(-1.07%)
Aug 13, 2009 1074 1086 1053 1072 0 +2.57(+0.24%)
Aug 12, 2009 1047 1083 1042 1069 0 +23.08(+2.21%)
Aug 11, 2009 1054 1069 1035 1046 0 -11.09(-1.05%)
Aug 10, 2009 1052 1075 1039 1057 0 -3.74(-0.35%)
Aug 07, 2009 1064 1082 1045 1061 0 +5.91(+0.56%)
Aug 06, 2009 1063 1075 1044 1055 0 -6.39(-0.60%)
Aug 05, 2009 1071 1082 1046 1061 0 -14.92(-1.39%)
Aug 04, 2009 1062 1086 1049 1076 0 +7.70(+0.72%)
Aug 03, 2009 1058 1077 1043 1069 0 +19.92(+1.90%)
Jul 31, 2009 1045 1071 1031 1049 0 +3.93(+0.38%)
Jul 30, 2009 1059 1078 1034 1045 0 -38.25(-3.53%)
Jul 29, 2009 1078 1095 1061 1083 0 -9.13(-0.84%)
Jul 28, 2009 1083 1107 1074 1092 0 -7.63(-0.69%)
Jul 27, 2009 1112 1120 1081 1100 0 -15.80(-1.42%)
Jul 24, 2009 1105 1127 1086 1116 0 +0.44(+0.04%)
Jul 23, 2009 1072 1137 1069 1115 0 +29.59(+2.73%)
Jul 22, 2009 1058 1095 1054 1086 0 +13.48(+1.26%)
Jul 21, 2009 1076 1085 1053 1072 0 +7.88(+0.74%)
Jun 26, 2009 1047 1077 1037 1064 0 +13.07(+1.24%)
Jun 25, 2009 1040 1056 1013 1051 0 +24.25(+2.36%)
Jun 24, 2009 1006 1041 1001 1027 0 +24.07(+2.40%)
Jun 23, 2009 1007 1017 985.27 1003 0 +1.60(+0.16%)
Jun 22, 2009 1039 1043 995.83 1001 0 -47.61(-4.54%)
Jun 19, 2009 1054 1067 1037 1049 0 +4.42(+0.42%)
Jun 18, 2009 1051 1061 1027 1044 0 -5.79(-0.55%)
Jun 17, 2009 1040 1065 1027 1050 0 +12.64(+1.22%)
Jun 16, 2009 1056 1070 1031 1038 0 -13.33(-1.27%)
Jun 15, 2009 1065 1073 1033 1051 0 -28.26(-2.62%)
Jun 12, 2009 1069 1091 1049 1079 0 +8.15(+0.76%)
Jun 11, 2009 1070 1099 1050 1071 0 -0.81(-0.08%)
Jun 10, 2009 1076 1092 1052 1072 0 +0.08(+0.01%)
Jun 09, 2009 1061 1090 1046 1072 0 +16.23(+1.54%)
Jun 08, 2009 1054 1078 1035 1055 0 -18.88(-1.76%)
Jun 05, 2009 1082 1096 1060 1074 0 -2.54(-0.24%)
Jun 04, 2009 1067 1086 1053 1077 0 +15.33(+1.44%)
Jun 03, 2009 1062 1080 1038 1062 0 -7.12(-0.67%)
Jun 02, 2009 1059 1083 1044 1069 0 +4.36(+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.