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 (%)
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%)
Dec 01, 2008 777.08 789.55 715.77 722.42 0 -72.89(-9.16%)
Nov 28, 2008 791.09 806.46 770.16 795.31 0 -0.78(-0.10%)
Nov 27, 2008 737.20 802.92 730.29 796.09 0 +0.00(+0.00%)
Nov 26, 2008 737.20 802.92 730.29 796.09 0 +46.80(+6.25%)
Nov 25, 2008 762.27 775.51 719.53 749.29 0 -6.38(-0.84%)
Nov 24, 2008 707.61 768.89 688.78 755.67 0 +60.99(+8.78%)
Nov 21, 2008 674.91 709.17 637.47 694.68 0 +35.61(+5.40%)
Nov 20, 2008 685.10 718.84 649.59 659.07 0 -34.99(-5.04%)
Nov 19, 2008 729.34 750.32 688.90 694.06 0 -47.54(-6.41%)
Nov 18, 2008 753.66 772.66 716.48 741.60 0 -9.89(-1.32%)
Nov 17, 2008 746.58 779.04 731.09 751.49 0 -9.44(-1.24%)
Nov 14, 2008 779.14 808.27 746.49 760.93 0 -34.28(-4.31%)
Nov 13, 2008 749.03 802.30 702.38 795.21 0 +47.56(+6.36%)
Nov 12, 2008 770.22 789.21 742.25 747.64 0 -35.83(-4.57%)
Nov 11, 2008 798.17 817.69 767.51 783.48 0 -26.21(-3.24%)
Nov 10, 2008 846.47 853.50 797.20 809.69 0 -12.89(-1.57%)
Nov 07, 2008 813.50 842.30 799.64 822.58 0 +22.43(+2.80%)
Nov 06, 2008 818.04 840.34 791.07 800.15 0 -31.78(-3.82%)
Nov 05, 2008 875.50 887.23 826.55 831.93 0 -47.95(-5.45%)
Nov 04, 2008 864.02 898.01 843.63 879.88 0 +30.57(+3.60%)
Nov 03, 2008 842.82 870.72 812.53 849.31 0 +13.59(+1.63%)
Oct 31, 2008 804.17 858.39 789.09 835.72 0 +22.85(+2.81%)
Oct 30, 2008 845.52 860.36 785.08 812.87 0 -29.43(-3.49%)
Oct 29, 2008 838.87 874.78 804.97 842.30 0 +1.74(+0.21%)
Oct 28, 2008 782.80 846.76 760.38 840.57 0 +75.81(+9.91%)
Oct 27, 2008 769.73 808.86 747.85 764.76 0 -16.73(-2.14%)
Oct 24, 2008 757.60 813.26 739.98 781.48 0 -34.65(-4.25%)
Oct 23, 2008 837.42 856.12 769.17 816.13 0 -7.19(-0.87%)
Oct 22, 2008 847.27 862.54 799.84 823.32 0 -35.61(-4.15%)
Oct 21, 2008 888.19 905.08 851.20 858.93 0 -44.35(-4.91%)
Oct 20, 2008 890.63 912.77 857.69 903.28 0 +29.33(+3.36%)
Oct 17, 2008 855.98 919.89 833.02 873.96 0 +1.35(+0.16%)
Oct 16, 2008 822.20 879.86 787.70 872.60 0 +44.82(+5.41%)
Oct 15, 2008 892.92 905.12 821.70 827.78 0 -72.16(-8.02%)
Oct 14, 2008 956.97 972.16 880.07 899.95 0 -30.05(-3.23%)
Oct 13, 2008 872.09 939.04 852.18 929.99 0 +94.35(+11.29%)
Oct 10, 2008 810.69 876.25 774.28 835.65 0 -7.88(-0.93%)
Oct 09, 2008 893.78 918.09 830.70 843.53 0 -42.04(-4.75%)
Oct 08, 2008 874.57 937.32 850.38 885.57 0 -5.30(-0.60%)
Oct 07, 2008 943.85 970.40 878.69 890.87 0 -53.39(-5.65%)
Oct 06, 2008 948.95 976.89 880.75 944.27 0 -25.57(-2.64%)
Oct 03, 2008 1001 1041 959.08 969.84 0 -38.74(-3.84%)
Oct 02, 2008 1061 1069 999.89 1009 0 -57.13(-5.36%)
Oct 01, 2008 1089 1104 1046 1066 0 -32.67(-2.97%)
Sep 30, 2008 1054 1108 1030 1098 0 +57.74(+5.55%)
Sep 29, 2008 1116 1127 1006 1041 0 -96.11(-8.45%)
Sep 26, 2008 1137 1158 1110 1137 0 -16.28(-1.41%)
Sep 25, 2008 1147 1180 1129 1153 0 +15.06(+1.32%)
Sep 24, 2008 1146 1176 1119 1138 0 -2.70(-0.24%)
Sep 23, 2008 1156 1184 1123 1141 0 -9.10(-0.79%)
Sep 22, 2008 1199 1211 1137 1150 0 -49.86(-4.16%)
Sep 19, 2008 1189 1257 1127 1200 0 +50.95(+4.44%)
Sep 18, 2008 1140 1185 1073 1149 0 +35.56(+3.19%)
Sep 17, 2008 1143 1164 1103 1113 0 -46.54(-4.01%)
Sep 16, 2008 1149 1188 1121 1160 0 +7.81(+0.68%)
Sep 15, 2008 1166 1197 1140 1152 0 -47.80(-3.98%)
Sep 12, 2008 1196 1218 1175 1200 0 -2.85(-0.24%)
Sep 11, 2008 1176 1212 1158 1202 0 +12.39(+1.04%)
Sep 10, 2008 1200 1222 1165 1190 0 +3.16(+0.27%)
Sep 09, 2008 1228 1242 1180 1187 0 -39.34(-3.21%)
Sep 08, 2008 1235 1254 1200 1226 0 +7.57(+0.62%)
Sep 05, 2008 1209 1233 1192 1219 0 +1.84(+0.15%)
Sep 04, 2008 1252 1262 1206 1217 0 -44.08(-3.50%)
Sep 03, 2008 1263 1280 1239 1261 0 -3.01(-0.24%)
Sep 02, 2008 1290 1305 1253 1264 0 -11.16(-0.88%)
Sep 01, 2008 1285 1295 1261 1275 0 +0.00(+0.00%)
Aug 29, 2008 1285 1295 1261 1275 0 -19.57(-1.51%)
Aug 28, 2008 1270 1304 1261 1295 0 +29.41(+2.32%)
Aug 27, 2008 1250 1282 1241 1265 0 +17.28(+1.38%)
Aug 26, 2008 1261 1274 1235 1248 0 -10.61(-0.84%)
Aug 25, 2008 1266 1281 1245 1259 0 -17.81(-1.40%)
Aug 22, 2008 1260 1288 1251 1276 0 +20.45(+1.63%)
Aug 21, 2008 1263 1279 1236 1256 0 -28.07(-2.19%)
Aug 20, 2008 1290 1307 1266 1284 0 +6.79(+0.53%)
Aug 19, 2008 1287 1302 1264 1277 0 -11.18(-0.87%)
Aug 18, 2008 1304 1321 1272 1288 0 -27.65(-2.10%)
Aug 15, 2008 1326 1338 1297 1316 0 -4.36(-0.33%)
Aug 14, 2008 1306 1336 1289 1320 0 +8.22(+0.63%)
Aug 13, 2008 1313 1332 1288 1312 0 -2.99(-0.23%)
Aug 12, 2008 1316 1337 1295 1315 0 -3.28(-0.25%)
Aug 11, 2008 1290 1339 1277 1318 0 +24.34(+1.88%)
Aug 08, 2008 1260 1307 1251 1294 0 +53.21(+4.29%)
Aug 07, 2008 1251 1272 1221 1241 0 -32.87(-2.58%)
Aug 06, 2008 1261 1283 1242 1274 0 +8.75(+0.69%)
Aug 05, 2008 1236 1274 1225 1265 0 +34.37(+2.79%)
Aug 04, 2008 1226 1247 1207 1231 0 -3.82(-0.31%)
Aug 01, 2008 1224 1249 1202 1235 0 +13.69(+1.12%)
Jul 31, 2008 1217 1250 1202 1221 0 +10.26(+0.85%)
Jul 30, 2008 1215 1230 1183 1211 0 -3.80(-0.31%)
Jul 29, 2008 1213 1228 1180 1214 0 +34.10(+2.89%)
Jul 28, 2008 1195 1217 1170 1180 0 -18.01(-1.50%)
Jul 25, 2008 1199 1217 1177 1198 0 +3.35(+0.28%)
Jul 24, 2008 1209 1226 1177 1195 0 -13.08(-1.08%)
Jul 23, 2008 1205 1237 1180 1208 0 +2.71(+0.22%)
Jul 22, 2008 1193 1214 1167 1205 0 +5.23(+0.44%)
Jul 21, 2008 1214 1224 1185 1200 0 -11.67(-0.96%)
Jul 18, 2008 1218 1233 1192 1212 0 -5.78(-0.47%)
Jul 17, 2008 1200 1228 1182 1218 0 +21.94(+1.84%)
Jul 16, 2008 1153 1202 1144 1196 0 +42.38(+3.67%)
Jul 15, 2008 1147 1177 1124 1153 0 -5.02(-0.43%)
Jul 14, 2008 1192 1207 1150 1158 0 -22.70(-1.92%)
Jul 11, 2008 1174 1203 1153 1181 0 -8.84(-0.74%)
Jul 10, 2008 1182 1212 1160 1190 0 +9.02(+0.76%)
Jul 09, 2008 1207 1221 1173 1181 0 -25.96(-2.15%)
Jul 08, 2008 1180 1217 1164 1207 0 +21.33(+1.80%)
Jul 07, 2008 1200 1217 1164 1185 0 -13.52(-1.13%)
Jul 04, 2008 1219 1231 1184 1199 0 +0.00(+0.00%)
Jul 03, 2008 1219 1231 1184 1199 0 -17.49(-1.44%)
Jul 02, 2008 1245 1256 1210 1216 0 -19.82(-1.60%)
Jul 01, 2008 1211 1250 1190 1236 0 +12.95(+1.06%)
Jun 30, 2008 1232 1252 1215 1223 0 -8.63(-0.70%)
Jun 27, 2008 1240 1256 1212 1232 0 -7.46(-0.60%)
Jun 26, 2008 1263 1271 1228 1239 0 -35.93(-2.82%)
Jun 25, 2008 1258 1293 1247 1275 0 +21.87(+1.74%)
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.