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 (%)
Nov 30, 2009 1192 1210 1179 1199 0 +2.83(+0.24%)
Nov 27, 2009 1180 1211 1174 1196 0 -23.54(-1.93%)
Nov 25, 2009 1219 1219 1219 0 +6.29(+0.52%)
Nov 24, 2009 1213 1223 1196 1213 0 -1.72(-0.14%)
Nov 23, 2009 1199 1230 1195 1215 0 +25.10(+2.11%)
Nov 20, 2009 1187 1202 1175 1190 0 -9.45(-0.79%)
Nov 19, 2009 1209 1219 1184 1199 0 -21.38(-1.75%)
Nov 18, 2009 1224 1235 1201 1220 0 -10.48(-0.85%)
Nov 17, 2009 1226 1243 1213 1231 0 +0.43(+0.03%)
Nov 16, 2009 1214 1243 1210 1230 0 +19.04(+1.57%)
Nov 13, 2009 1195 1218 1184 1211 0 +21.04(+1.77%)
Nov 12, 2009 1205 1218 1182 1190 0 -16.02(-1.33%)
Nov 11, 2009 1216 1228 1194 1206 0 +0.49(+0.04%)
Nov 10, 2009 1215 1229 1196 1206 0 -8.77(-0.72%)
Nov 09, 2009 1199 1223 1192 1215 0 +23.64(+1.98%)
Nov 06, 2009 1178 1205 1167 1191 0 +0.80(+0.07%)
Nov 05, 2009 1174 1200 1164 1190 0 +26.43(+2.27%)
Nov 04, 2009 1166 1186 1150 1164 0 +3.47(+0.30%)
Nov 03, 2009 1149 1170 1135 1160 0 +4.02(+0.35%)
Nov 02, 2009 1148 1173 1133 1156 0 +3.61(+0.31%)
Oct 30, 2009 1180 1196 1144 1153 0 -30.86(-2.61%)
Oct 29, 2009 1151 1193 1142 1184 0 +59.52(+5.30%)
Oct 28, 2009 1159 1168 1119 1124 0 -40.57(-3.48%)
Oct 27, 2009 1190 1200 1154 1165 0 -24.52(-2.06%)
Oct 26, 2009 1201 1224 1180 1189 0 -15.30(-1.27%)
Oct 23, 2009 1209 1227 1193 1204 0 -9.21(-0.76%)
Oct 22, 2009 1211 1224 1182 1214 0 +6.99(+0.58%)
Oct 21, 2009 1201 1236 1189 1207 0 +2.56(+0.21%)
Oct 20, 2009 1196 1226 1191 1204 0 -19.48(-1.59%)
Oct 19, 2009 1209 1234 1199 1224 0 +18.94(+1.57%)
Oct 16, 2009 1208 1220 1189 1205 0 -11.22(-0.92%)
Oct 15, 2009 1213 1226 1200 1216 0 -4.86(-0.40%)
Oct 14, 2009 1219 1234 1199 1221 0 +13.65(+1.13%)
Oct 13, 2009 1193 1218 1183 1207 0 +10.06(+0.84%)
Oct 12, 2009 1203 1221 1177 1197 0 -10.47(-0.87%)
Oct 09, 2009 1197 1214 1187 1207 0 +9.76(+0.81%)
Oct 08, 2009 1194 1218 1181 1198 0 +11.30(+0.95%)
Oct 07, 2009 1180 1196 1165 1186 0 +3.68(+0.31%)
Oct 06, 2009 1163 1192 1154 1183 0 +24.33(+2.10%)
Oct 05, 2009 1149 1169 1135 1158 0 +20.93(+1.84%)
Oct 02, 2009 1127 1152 1117 1137 0 +1.53(+0.13%)
Oct 01, 2009 1168 1175 1131 1136 0 -37.47(-3.19%)
Sep 30, 2009 1170 1191 1145 1173 0 +10.25(+0.88%)
Sep 29, 2009 1158 1181 1146 1163 0 +0.20(+0.02%)
Sep 28, 2009 1145 1177 1135 1163 0 +22.68(+1.99%)
Sep 25, 2009 1145 1165 1123 1140 0 -9.85(-0.86%)
Sep 24, 2009 1173 1184 1135 1150 0 -13.66(-1.17%)
Sep 23, 2009 1158 1190 1146 1164 0 +7.66(+0.66%)
Sep 22, 2009 1159 1171 1145 1156 0 +3.14(+0.27%)
Sep 21, 2009 1145 1166 1131 1153 0 -0.01(-0.00%)
Sep 18, 2009 1162 1173 1140 1153 0 -7.62(-0.66%)
Sep 17, 2009 1150 1173 1137 1161 0 +10.29(+0.89%)
Sep 16, 2009 1135 1159 1125 1150 0 +21.26(+1.88%)
Sep 15, 2009 1121 1140 1111 1129 0 +5.71(+0.51%)
Sep 14, 2009 1113 1131 1100 1123 0 +5.26(+0.47%)
Sep 11, 2009 1112 1129 1101 1118 0 +6.04(+0.54%)
Sep 10, 2009 1099 1118 1090 1112 0 +11.99(+1.09%)
Sep 09, 2009 1091 1109 1080 1100 0 +11.17(+1.03%)
Sep 08, 2009 1080 1098 1068 1089 0 +8.34(+0.77%)
Sep 04, 2009 1081 1081 1081 0 +16.83(+1.58%)
Sep 03, 2009 1052 1070 1041 1064 0 +16.26(+1.55%)
Sep 02, 2009 1039 1059 1030 1047 0 +4.37(+0.42%)
Sep 01, 2009 1056 1080 1034 1043 0 -18.63(-1.75%)
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%)
Jun 01, 2009 1047 1082 1037 1064 0 +27.50(+2.65%)
May 29, 2009 1015 1042 1002 1037 0 +23.47(+2.32%)
May 28, 2009 1002 1026 986.03 1013 0 +19.12(+1.92%)
May 27, 2009 998.09 1022 983.00 994.23 0 -4.03(-0.40%)
May 26, 2009 968.58 1013 951.12 998.26 0 +24.96(+2.56%)
May 25, 2009 983.85 999.78 958.81 973.30 0 +0.00(+0.00%)
May 22, 2009 983.85 999.78 958.81 973.30 0 -16.86(-1.70%)
May 21, 2009 987.29 1005 969.34 990.15 0 -6.41(-0.64%)
May 20, 2009 1006 1026 984.27 996.56 0 -3.63(-0.36%)
May 19, 2009 978.01 1017 966.74 1000 0 +17.59(+1.79%)
May 18, 2009 967.84 989.46 954.43 982.60 0 +19.71(+2.05%)
May 15, 2009 963.59 977.33 951.36 962.88 0 -2.68(-0.28%)
May 14, 2009 955.85 975.68 940.46 965.57 0 +11.62(+1.22%)
May 13, 2009 972.20 980.72 944.16 953.95 0 -30.32(-3.08%)
May 12, 2009 1006 1015 967.68 984.27 0 -9.97(-1.00%)
May 11, 2009 972.25 1012 962.70 994.23 0 +8.29(+0.84%)
May 08, 2009 987.45 1008 959.15 985.95 0 +15.63(+1.61%)
May 07, 2009 1015 1023 951.24 970.32 0 -65.23(-6.30%)
May 06, 2009 1048 1063 1011 1036 0 -8.36(-0.80%)
May 05, 2009 1038 1056 1016 1044 0 -1.45(-0.14%)
May 04, 2009 1037 1057 1015 1045 0 +23.02(+2.25%)
May 01, 2009 1011 1038 994.43 1022 0 +12.81(+1.27%)
Apr 30, 2009 1010 1036 990.51 1010 0 +14.75(+1.48%)
Apr 29, 2009 975.60 1009 964.74 994.78 0 +24.01(+2.47%)
Apr 28, 2009 966.70 983.04 951.18 970.78 0 -1.88(-0.19%)
Apr 27, 2009 983.00 1001 959.72 972.65 0 -20.73(-2.09%)
Apr 24, 2009 971.54 1002 959.97 993.38 0 +26.66(+2.76%)
Apr 23, 2009 966.59 978.68 942.22 966.72 0 -7.77(-0.80%)
Apr 22, 2009 959.90 999.91 948.52 974.49 0 +0.64(+0.07%)
Apr 21, 2009 945.90 982.52 936.52 973.85 0 +24.03(+2.53%)
Apr 20, 2009 973.02 980.78 939.03 949.82 0 -36.36(-3.69%)
Apr 17, 2009 987.12 1004 967.16 986.18 0 -3.57(-0.36%)
Apr 16, 2009 971.70 998.73 950.91 989.75 0 +32.00(+3.34%)
Apr 15, 2009 941.84 964.98 928.87 957.75 0 +12.89(+1.36%)
Apr 14, 2009 959.32 974.96 934.75 944.86 0 -21.69(-2.24%)
Apr 13, 2009 968.21 989.34 940.32 966.55 0 +0.49(+0.05%)
Apr 10, 2009 949.43 975.86 938.31 966.06 0 +2.19(+0.23%)
Apr 09, 2009 949.43 975.86 938.31 963.87 0 +27.52(+2.94%)
Apr 08, 2009 910.60 950.51 900.71 936.36 0 +33.11(+3.67%)
Apr 07, 2009 907.76 922.93 891.35 903.25 0 -11.84(-1.29%)
Apr 06, 2009 910.63 923.89 892.49 915.09 0 -5.67(-0.62%)
Apr 03, 2009 905.04 926.86 889.89 920.76 0 +20.96(+2.33%)
Apr 02, 2009 879.47 921.11 873.91 899.79 0 +34.34(+3.97%)
Apr 01, 2009 841.33 875.65 826.96 865.45 0 +14.27(+1.68%)
Mar 31, 2009 844.66 869.23 831.52 851.18 0 +15.65(+1.87%)
Mar 30, 2009 844.47 852.61 815.08 835.53 0 -21.74(-2.54%)
Mar 27, 2009 878.68 886.19 849.01 857.27 0 -29.61(-3.34%)
Mar 26, 2009 862.38 896.98 851.47 886.88 0 +29.81(+3.48%)
Mar 25, 2009 849.00 871.72 827.12 857.08 0 +12.14(+1.44%)
Mar 24, 2009 851.91 868.38 827.43 844.94 0 -16.85(-1.95%)
Mar 23, 2009 838.28 866.62 821.56 861.78 0 +42.81(+5.23%)
Mar 20, 2009 839.34 846.73 808.67 818.97 0 -17.18(-2.05%)
Mar 19, 2009 842.40 853.79 822.43 836.15 0 -0.30(-0.04%)
Mar 18, 2009 817.00 850.45 805.17 836.45 0 +13.85(+1.68%)
Mar 17, 2009 790.85 824.64 780.53 822.60 0 +35.58(+4.52%)
Mar 16, 2009 819.58 825.79 780.92 787.02 0 -25.87(-3.18%)
Mar 13, 2009 821.68 829.75 794.98 812.88 0 -8.14(-0.99%)
Mar 12, 2009 800.07 829.17 781.20 821.02 0 +17.66(+2.20%)
Mar 11, 2009 799.03 817.45 780.92 803.36 0 +10.43(+1.32%)
Mar 10, 2009 754.87 799.37 748.98 792.93 0 +50.14(+6.75%)
Mar 09, 2009 750.29 772.87 733.41 742.80 0 -15.44(-2.04%)
Mar 06, 2009 768.14 781.59 738.52 758.24 0 +0.80(+0.11%)
Mar 05, 2009 767.60 784.51 750.00 757.43 0 -22.61(-2.90%)
Mar 04, 2009 767.71 794.85 757.31 780.05 0 +24.14(+3.19%)
Mar 03, 2009 757.89 783.08 740.64 755.90 0 +2.44(+0.32%)
Mar 02, 2009 761.08 784.62 745.37 753.46 0 -23.76(-3.06%)
Feb 27, 2009 756.89 796.47 746.95 777.22 0 +5.28(+0.68%)
Feb 26, 2009 794.65 804.47 761.22 771.94 0 -12.67(-1.62%)
Feb 25, 2009 785.71 801.39 762.46 784.62 0 -6.12(-0.77%)
Feb 24, 2009 758.04 797.50 751.29 790.74 0 +33.14(+4.38%)
Feb 23, 2009 786.67 795.09 750.60 757.60 0 -21.44(-2.75%)
Feb 20, 2009 766.96 793.03 756.96 779.03 0 +0.83(+0.11%)
Feb 19, 2009 791.24 812.16 770.80 778.20 0 -7.92(-1.01%)
Feb 18, 2009 787.13 804.51 771.30 786.12 0 +1.08(+0.14%)
Feb 17, 2009 779.19 804.91 764.88 785.04 0 -32.41(-3.96%)
Feb 16, 2009 822.01 835.78 807.26 817.45 0 +0.00(+0.00%)
Feb 13, 2009 822.01 835.78 807.26 817.45 0 -3.77(-0.46%)
Feb 12, 2009 801.46 827.12 794.23 821.21 0 -1.88(-0.23%)
Feb 11, 2009 821.88 839.08 805.85 823.09 0 +8.72(+1.07%)
Feb 10, 2009 851.86 866.23 807.45 814.37 0 -40.28(-4.71%)
Feb 09, 2009 854.92 870.69 836.42 854.65 0 -1.69(-0.20%)
Feb 06, 2009 836.34 867.84 821.58 856.34 0 +13.15(+1.56%)
Feb 05, 2009 813.61 853.88 803.59 843.19 0 +20.58(+2.50%)
Feb 04, 2009 822.43 848.96 807.52 822.60 0 -0.32(-0.04%)
Feb 03, 2009 807.12 832.02 791.08 822.93 0 +20.45(+2.55%)
Feb 02, 2009 797.78 823.81 779.16 802.48 0 -5.04(-0.62%)
Jan 30, 2009 814.96 834.60 793.16 807.52 0 -6.33(-0.78%)
Jan 29, 2009 822.54 845.37 801.50 813.85 0 -7.40(-0.90%)
Jan 28, 2009 803.99 834.90 792.68 821.25 0 +29.88(+3.78%)
Jan 27, 2009 780.19 805.65 767.77 791.36 0 +10.98(+1.41%)
Jan 26, 2009 772.28 800.26 760.82 780.38 0 +10.23(+1.33%)
Jan 23, 2009 746.53 783.87 736.96 770.15 0 +10.81(+1.42%)
Jan 22, 2009 762.93 778.63 741.11 759.33 0 -24.30(-3.10%)
Jan 21, 2009 747.94 790.17 736.92 783.63 0 +45.89(+6.22%)
Jan 20, 2009 778.31 791.02 733.96 737.74 0 -46.73(-5.96%)
Jan 19, 2009 786.45 802.21 758.80 784.47 0 +0.00(+0.00%)
Jan 16, 2009 786.45 802.21 758.80 784.47 0 +7.39(+0.95%)
Jan 15, 2009 758.85 791.97 742.14 777.08 0 +17.10(+2.25%)
Jan 14, 2009 774.06 785.85 748.34 759.97 0 -24.51(-3.12%)
Jan 13, 2009 784.37 805.88 768.48 784.48 0 -4.59(-0.58%)
Jan 12, 2009 804.71 813.43 777.62 789.07 0 -16.68(-2.07%)
Jan 09, 2009 834.09 838.93 796.27 805.75 0 -29.04(-3.48%)
Jan 08, 2009 827.08 842.22 812.38 834.79 0 +6.65(+0.80%)
Jan 07, 2009 855.38 864.54 817.50 828.14 0 -39.60(-4.56%)
Jan 06, 2009 859.67 885.41 846.50 867.74 0 +14.68(+1.72%)
Jan 05, 2009 856.05 870.48 833.90 853.05 0 -8.20(-0.95%)
Jan 02, 2009 818.30 867.62 807.76 861.25 0 +44.40(+5.44%)
Jan 01, 2009 793.16 830.02 785.29 816.85 0 +0.00(+0.00%)
Dec 31, 2008 793.16 830.02 785.29 816.85 0 +21.26(+2.67%)
Dec 30, 2008 782.76 801.49 771.42 795.58 0 +13.95(+1.78%)
Dec 29, 2008 790.43 796.59 762.51 781.63 0 -8.68(-1.10%)
Dec 26, 2008 789.58 798.51 775.23 790.31 0 +2.19(+0.28%)
Dec 25, 2008 783.38 798.76 773.86 788.12 0 +0.00(+0.00%)
Dec 24, 2008 783.38 798.76 773.86 788.12 0 +2.94(+0.37%)
Dec 23, 2008 793.73 803.62 771.61 785.18 0 -0.07(-0.01%)
Dec 22, 2008 814.11 822.47 764.73 785.25 0 -33.18(-4.05%)
Dec 19, 2008 819.34 841.45 799.14 818.43 0 +5.87(+0.72%)
Dec 18, 2008 830.46 848.40 797.94 812.56 0 -18.90(-2.27%)
Dec 17, 2008 815.86 848.45 802.68 831.46 0 +7.72(+0.94%)
Dec 16, 2008 780.22 830.26 771.01 823.74 0 +47.53(+6.12%)
Dec 15, 2008 793.08 805.72 760.62 776.21 0 -15.80(-2.00%)
Dec 12, 2008 769.44 799.30 753.54 792.01 0 +13.73(+1.76%)
Dec 11, 2008 810.06 827.33 769.50 778.28 0 -35.70(-4.39%)
Dec 10, 2008 814.12 833.18 788.73 813.98 0 +6.37(+0.79%)
Dec 09, 2008 813.76 847.77 790.64 807.61 0 -17.84(-2.16%)
Dec 08, 2008 800.18 839.19 791.12 825.45 0 +36.29(+4.60%)
Dec 05, 2008 732.98 793.16 717.31 789.16 0 +49.73(+6.73%)
Dec 04, 2008 766.12 793.03 725.13 739.43 0 -40.47(-5.19%)
Dec 03, 2008 753.89 787.30 727.64 779.90 0 +21.43(+2.83%)
Dec 02, 2008 733.45 767.81 713.21 758.47 0 +36.05(+4.99%)
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.