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 (%)
Oct 31, 2011 1984 2011 1941 1952 0 -62.60(-3.11%)
Oct 28, 2011 1972 2044 1947 2015 0 +22.31(+1.12%)
Oct 27, 2011 1969 2042 1918 1992 0 +104.03(+5.51%)
Oct 26, 2011 1920 1947 1830 1888 0 +1.50(+0.08%)
Oct 25, 2011 1916 1932 1873 1887 0 -40.73(-2.11%)
Oct 24, 2011 1870 1942 1866 1928 0 +57.12(+3.05%)
Oct 21, 2011 1861 1882 1832 1871 0 +32.06(+1.74%)
Oct 20, 2011 1839 1859 1796 1838 0 +0.90(+0.05%)
Oct 19, 2011 1864 1897 1826 1838 0 -31.63(-1.69%)
Oct 18, 2011 1832 1886 1789 1869 0 +37.18(+2.03%)
Oct 17, 2011 1866 1888 1820 1832 0 -44.68(-2.38%)
Oct 14, 2011 1873 1897 1836 1877 0 +30.14(+1.63%)
Oct 13, 2011 1810 1861 1794 1847 0 +33.52(+1.85%)
Oct 12, 2011 1827 1857 1798 1813 0 +4.59(+0.25%)
Oct 11, 2011 1768 1831 1754 1808 0 +25.28(+1.42%)
Oct 10, 2011 1750 1797 1737 1783 0 +60.99(+3.54%)
Oct 07, 2011 1749 1770 1699 1722 0 -24.36(-1.39%)
Oct 06, 2011 1727 1757 1697 1747 0 +44.16(+2.59%)
Oct 05, 2011 1650 1714 1616 1702 0 +40.82(+2.46%)
Oct 04, 2011 1563 1668 1545 1662 0 +75.38(+4.75%)
Oct 03, 2011 1633 1663 1576 1586 0 -62.41(-3.79%)
Sep 30, 2011 1671 1710 1634 1649 0 -57.31(-3.36%)
Sep 29, 2011 1760 1776 1657 1706 0 -17.14(-0.99%)
Sep 28, 2011 1770 1792 1715 1723 0 -46.24(-2.61%)
Sep 27, 2011 1758 1809 1745 1769 0 +48.41(+2.81%)
Sep 26, 2011 1699 1737 1635 1721 0 +29.89(+1.77%)
Sep 23, 2011 1649 1705 1639 1691 0 +31.74(+1.91%)
Sep 22, 2011 1684 1710 1618 1659 0 -91.63(-5.23%)
Sep 21, 2011 1787 1828 1743 1751 0 -27.37(-1.54%)
Sep 20, 2011 1854 1873 1770 1778 0 -67.57(-3.66%)
Sep 19, 2011 1828 1866 1802 1846 0 -20.31(-1.09%)
Sep 16, 2011 1850 1882 1830 1866 0 +20.18(+1.09%)
Sep 15, 2011 1832 1865 1807 1846 0 +28.01(+1.54%)
Sep 14, 2011 1790 1846 1761 1818 0 +36.94(+2.07%)
Sep 13, 2011 1751 1791 1732 1781 0 +36.63(+2.10%)
Sep 12, 2011 1698 1754 1685 1744 0 +19.41(+1.13%)
Sep 09, 2011 1757 1784 1702 1725 0 -63.31(-3.54%)
Sep 08, 2011 1798 1829 1773 1788 0 -22.00(-1.22%)
Sep 07, 2011 1771 1822 1758 1810 0 +68.64(+3.94%)
Sep 06, 2011 1695 1756 1672 1742 0 -12.39(-0.71%)
Sep 02, 2011 1754 1754 1754 0 -56.18(-3.10%)
Sep 01, 2011 1841 1869 1797 1810 0 -22.59(-1.23%)
Aug 31, 2011 1806 1863 1797 1833 0 +34.07(+1.89%)
Aug 30, 2011 1774 1819 1746 1799 0 +11.47(+0.64%)
Aug 29, 2011 1741 1796 1726 1787 0 +72.35(+4.22%)
Aug 26, 2011 1646 1727 1629 1715 0 +58.46(+3.53%)
Aug 25, 2011 1703 1724 1645 1656 0 -38.74(-2.29%)
Aug 24, 2011 1697 1723 1656 1695 0 -13.86(-0.81%)
Aug 23, 2011 1633 1713 1616 1709 0 +87.66(+5.41%)
Aug 22, 2011 1648 1676 1602 1621 0 +13.72(+0.85%)
Aug 19, 2011 1637 1708 1598 1608 0 -37.90(-2.30%)
Aug 18, 2011 1709 1730 1610 1646 0 -118.33(-6.71%)
Aug 17, 2011 1812 1831 1737 1764 0 -44.95(-2.49%)
Aug 16, 2011 1845 1862 1773 1809 0 -56.19(-3.01%)
Aug 15, 2011 1842 1879 1820 1865 0 +42.44(+2.33%)
Aug 12, 2011 1831 1860 1793 1823 0 +11.41(+0.63%)
Aug 11, 2011 1746 1837 1728 1811 0 +71.05(+4.08%)
Aug 10, 2011 1767 1814 1718 1740 0 -65.90(-3.65%)
Aug 09, 2011 1775 1813 1673 1806 0 +113.90(+6.73%)
Aug 08, 2011 1770 1811 1670 1692 0 -151.67(-8.23%)
Aug 05, 2011 1909 1935 1778 1844 0 -19.78(-1.06%)
Aug 04, 2011 1961 1975 1857 1864 0 -129.60(-6.50%)
Aug 03, 2011 1984 2020 1921 1993 0 +20.35(+1.03%)
Aug 02, 2011 2009 2055 1964 1973 0 -53.91(-2.66%)
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.