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 (%)
Jul 31, 2012 2034 2062 1997 2012 0 -19.42(-0.96%)
Jul 30, 2012 2079 2099 2007 2032 0 -52.47(-2.52%)
Jul 27, 2012 2020 2107 2002 2084 0 +75.66(+3.77%)
Jul 26, 2012 2005 2059 1969 2009 0 +14.48(+0.73%)
Jul 25, 2012 2003 2041 1967 1994 0 +24.75(+1.26%)
Jul 24, 2012 2017 2031 1951 1969 0 -46.65(-2.31%)
Jul 23, 2012 2013 2033 1967 2016 0 -44.96(-2.18%)
Jul 20, 2012 2102 2108 2052 2061 0 -56.65(-2.68%)
Jul 19, 2012 2078 2135 2064 2118 0 +42.19(+2.03%)
Jul 18, 2012 2024 2095 2017 2075 0 +70.39(+3.51%)
Jul 17, 2012 2021 2038 1969 2005 0 -7.48(-0.37%)
Jul 16, 2012 2018 2042 1994 2012 0 -14.20(-0.70%)
Jul 14, 2012 2012 2042 1995 2027 0 +0.00(+0.00%)
Jul 13, 2012 2012 2042 1995 2027 0 +20.94(+1.04%)
Jul 12, 2012 2002 2033 1961 2006 0 -5.28(-0.26%)
Jul 11, 2012 2029 2050 1990 2011 0 -11.99(-0.59%)
Jul 10, 2012 2065 2084 2010 2023 0 -25.43(-1.24%)
Jul 09, 2012 2080 2091 2034 2048 0 -33.73(-1.62%)
Jul 06, 2012 2129 2136 2055 2082 0 -88.37(-4.07%)
Jul 05, 2012 2164 2197 2140 2171 0 -4.40(-0.20%)
Jul 03, 2012 2175 2175 2175 0 +38.86(+1.82%)
Jul 02, 2012 2133 2155 2102 2136 0 -4.40(-0.21%)
Jun 30, 2012 2095 2147 2087 2140 0 -1.38(-0.06%)
Jun 29, 2012 2095 2147 2087 2142 0 +94.23(+4.60%)
Jun 28, 2012 2079 2099 2015 2048 0 -46.07(-2.20%)
Jun 27, 2012 2085 2115 2072 2094 0 +11.95(+0.57%)
Jun 26, 2012 2064 2099 2051 2082 0 +22.77(+1.11%)
Jun 25, 2012 2079 2089 2039 2059 0 -45.93(-2.18%)
Jun 22, 2012 2072 2114 2062 2105 0 +41.62(+2.02%)
Jun 21, 2012 2127 2141 2057 2063 0 -70.83(-3.32%)
Jun 20, 2012 2142 2160 2107 2134 0 -5.42(-0.25%)
Jun 19, 2012 2135 2179 2114 2140 0 +88.86(+4.33%)
Jun 18, 2012 1947 2063 1986 2051 0 +24.35(+1.20%)
Jun 15, 2012 1929 2039 1972 2026 0 +43.83(+2.21%)
Jun 14, 2012 1905 1998 1942 1982 0 +17.99(+0.92%)
Jun 13, 2012 1921 2002 1948 1965 0 -25.08(-1.26%)
Jun 12, 2012 1987 2005 1952 1990 0 +13.03(+0.66%)
Jun 11, 2012 1982 2052 1972 1977 0 -48.83(-2.41%)
Jun 08, 2012 2003 2033 1977 2025 0 +15.21(+0.76%)
Jun 07, 2012 1988 2064 2003 2010 0 -16.11(-0.80%)
Jun 06, 2012 1933 2043 1978 2026 0 +39.03(+1.96%)
Jun 05, 2012 1954 2000 1942 1987 0 +24.24(+1.23%)
Jun 04, 2012 1958 1983 1919 1963 0 +7.54(+0.39%)
Jun 02, 2012 1913 1999 1942 1955 0 +0.00(+0.00%)
Jun 01, 2012 1913 1999 1942 1955 0 -73.05(-3.60%)
May 31, 2012 2035 2058 1985 2029 0 -7.19(-0.35%)
May 30, 2012 2053 2066 2013 2036 0 -44.04(-2.12%)
May 29, 2012 2022 2105 2046 2080 0 +8.98(+0.43%)
May 25, 2012 2071 2071 2071 0 +6.34(+0.31%)
May 24, 2012 2050 2122 2043 2064 0 -50.97(-2.41%)
May 23, 2012 2014 2121 2055 2115 0 +18.05(+0.86%)
May 22, 2012 2018 2125 2056 2097 0 +18.45(+0.89%)
May 21, 2012 2021 2089 1989 2079 0 +56.62(+2.80%)
May 18, 2012 1956 2075 2003 2022 0 +10.72(+0.53%)
May 17, 2012 1994 2076 1996 2012 0 -42.55(-2.07%)
May 16, 2012 2031 2110 2036 2054 0 -20.99(-1.01%)
May 15, 2012 2016 2111 2057 2075 0 +6.84(+0.33%)
May 14, 2012 1998 2097 2042 2068 0 -24.26(-1.16%)
May 11, 2012 2002 2124 2057 2093 0 +12.65(+0.61%)
May 10, 2012 2094 2171 2065 2080 0 -70.91(-3.30%)
May 09, 2012 2050 2168 2095 2151 0 +10.32(+0.48%)
May 08, 2012 2151 2171 2081 2140 0 -49.48(-2.26%)
May 07, 2012 2123 2217 2167 2190 0 -3.22(-0.15%)
May 04, 2012 2167 2241 2175 2193 0 -47.11(-2.10%)
May 03, 2012 2193 2292 2215 2240 0 -8.69(-0.39%)
May 02, 2012 2159 2265 2205 2249 0 +9.19(+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.