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, 2012 2179 2257 2212 2230 0 -18.47(-0.82%)
Apr 27, 2012 2165 2271 2206 2248 0 +16.12(+0.72%)
Apr 26, 2012 2131 2250 2169 2232 0 +81.05(+3.77%)
Apr 25, 2012 2065 2164 2104 2151 0 +43.02(+2.04%)
Apr 24, 2012 2090 2163 2085 2108 0 -69.23(-3.18%)
Apr 23, 2012 2117 2195 2127 2177 0 -28.48(-1.29%)
Apr 20, 2012 2176 2253 2198 2206 0 -20.81(-0.93%)
Apr 19, 2012 2178 2292 2206 2227 0 +7.08(+0.32%)
Apr 18, 2012 2145 2242 2186 2220 0 +6.11(+0.28%)
Apr 17, 2012 2130 2230 2178 2213 0 +38.31(+1.76%)
Apr 16, 2012 2143 2219 2151 2175 0 -14.45(-0.66%)
Apr 13, 2012 2126 2222 2168 2190 0 -3.95(-0.18%)
Apr 12, 2012 2102 2208 2152 2194 0 +34.09(+1.58%)
Apr 11, 2012 2073 2182 2118 2159 0 +20.73(+0.97%)
Apr 10, 2012 2127 2207 2131 2139 0 -50.25(-2.30%)
Apr 09, 2012 2114 2208 2155 2189 0 -26.28(-1.19%)
Apr 05, 2012 2137 2224 2182 2215 0 +10.83(+0.49%)
Apr 04, 2012 2162 2232 2178 2204 0 -38.90(-1.73%)
Apr 03, 2012 2177 2266 2220 2243 0 +2.94(+0.13%)
Apr 02, 2012 2151 2257 2195 2240 0 +17.96(+0.81%)
Mar 30, 2012 2171 2250 2195 2222 0 +5.26(+0.24%)
Mar 29, 2012 2136 2232 2182 2217 0 +4.64(+0.21%)
Mar 28, 2012 2164 2248 2189 2212 0 -16.41(-0.74%)
Mar 27, 2012 2183 2263 2217 2229 0 -16.12(-0.72%)
Mar 26, 2012 2157 2259 2204 2245 0 +46.12(+2.10%)
Mar 23, 2012 2137 2218 2174 2199 0 +2.19(+0.10%)
Mar 22, 2012 2123 2211 2166 2197 0 -10.38(-0.47%)
Mar 21, 2012 2132 2232 2179 2207 0 +22.31(+1.02%)
Mar 20, 2012 2124 2204 2153 2185 0 -19.43(-0.88%)
Mar 19, 2012 2196 2231 2178 2204 0 +7.33(+0.33%)
Mar 16, 2012 2145 2222 2178 2197 0 -7.60(-0.34%)
Mar 15, 2012 2130 2224 2172 2204 0 +17.64(+0.81%)
Mar 14, 2012 2147 2222 2170 2187 0 -21.97(-0.99%)
Mar 13, 2012 2101 2216 2148 2209 0 +62.15(+2.90%)
Mar 12, 2012 2150 2170 2123 2147 0 -0.25(-0.01%)
Mar 09, 2012 2066 2162 2116 2147 0 +22.56(+1.06%)
Mar 08, 2012 2033 2140 2084 2124 0 +46.55(+2.24%)
Mar 07, 2012 1996 2093 2044 2078 0 +30.09(+1.47%)
Mar 06, 2012 2000 2074 2020 2048 0 -42.99(-2.06%)
Mar 05, 2012 2047 2130 2070 2091 0 -35.30(-1.66%)
Mar 02, 2012 2052 2155 2106 2126 0 -2.76(-0.13%)
Mar 01, 2012 2118 2144 2095 2129 0 +21.79(+1.03%)
Feb 29, 2012 2049 2147 2098 2107 0 -16.86(-0.79%)
Feb 28, 2012 2048 2145 2098 2124 0 +0.57(+0.03%)
Feb 27, 2012 2026 2140 2084 2123 0 +4.47(+0.21%)
Feb 24, 2012 2129 2151 2092 2119 0 +38.79(+1.86%)
Feb 23, 2012 1979 2088 2034 2080 0 +24.25(+1.18%)
Feb 22, 2012 2056 2080 2034 2056 0 +2.00(+0.10%)
Feb 21, 2012 2001 2095 2039 2054 0 -17.39(-0.84%)
Feb 17, 2012 2071 2071 2071 0 -22.95(-1.10%)
Feb 16, 2012 2000 2103 2054 2094 0 +23.84(+1.15%)
Feb 15, 2012 2015 2115 2058 2070 0 -10.83(-0.52%)
Feb 14, 2012 2061 2106 2050 2081 0 +16.47(+0.80%)
Feb 13, 2012 2040 2078 2026 2065 0 +43.08(+2.13%)
Feb 10, 2012 2023 2045 2000 2022 0 -10.46(-0.51%)
Feb 09, 2012 2015 2050 1994 2032 0 +22.62(+1.13%)
Feb 08, 2012 2009 2025 1978 2009 0 +3.32(+0.17%)
Feb 07, 2012 1994 2028 1974 2006 0 +4.55(+0.23%)
Feb 06, 2012 1996 2018 1977 2002 0 -7.77(-0.39%)
Feb 03, 2012 1987 2024 1971 2009 0 +45.14(+2.30%)
Feb 02, 2012 1956 1996 1938 1964 0 +14.12(+0.72%)
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.