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 (%)
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%)
Aug 01, 2011 2068 2081 1993 2027 0 -10.89(-0.53%)
Jul 29, 2011 2035 2075 2004 2038 0 -26.51(-1.28%)
Jul 28, 2011 2057 2102 2024 2064 0 +19.92(+0.97%)
Jul 27, 2011 2111 2120 2035 2044 0 -82.94(-3.90%)
Jul 26, 2011 2125 2144 2096 2127 0 +15.68(+0.74%)
Jul 25, 2011 2110 2142 2092 2111 0 -17.95(-0.84%)
Jul 22, 2011 2131 2147 2104 2129 0 +23.03(+1.09%)
Jul 21, 2011 2152 2174 2084 2106 0 -60.80(-2.81%)
Jul 20, 2011 2222 2233 2148 2167 0 -53.14(-2.39%)
Jul 19, 2011 2179 2239 2168 2220 0 +63.43(+2.94%)
Jul 18, 2011 2166 2185 2124 2157 0 -21.76(-1.00%)
Jul 15, 2011 2161 2190 2138 2179 0 +35.63(+1.66%)
Jul 14, 2011 2185 2209 2126 2143 0 -34.99(-1.61%)
Jul 13, 2011 2170 2215 2154 2178 0 +26.29(+1.22%)
Jul 12, 2011 2175 2195 2131 2152 0 -25.80(-1.18%)
Jul 11, 2011 2219 2244 2161 2178 0 -70.47(-3.13%)
Jul 08, 2011 2218 2256 2201 2248 0 -7.25(-0.32%)
Jul 07, 2011 2257 2287 2240 2255 0 +17.98(+0.80%)
Jul 06, 2011 2207 2252 2189 2237 0 +26.81(+1.21%)
Jul 05, 2011 2185 2225 2165 2210 0 +25.49(+1.17%)
Jul 01, 2011 2185 2185 2185 0 +28.54(+1.32%)
Jun 30, 2011 2128 2172 2122 2156 0 +27.85(+1.31%)
Jun 29, 2011 2128 2155 2100 2129 0 +4.69(+0.22%)
Jun 28, 2011 2090 2143 2085 2124 0 +32.61(+1.56%)
Jun 27, 2011 2043 2107 2035 2091 0 +42.48(+2.07%)
Jun 24, 2011 2056 2088 2031 2049 0 -16.53(-0.80%)
Jun 23, 2011 2000 2072 1997 2065 0 +24.37(+1.19%)
Jun 22, 2011 2045 2081 2029 2041 0 -19.29(-0.94%)
Jun 21, 2011 1988 2069 1985 2060 0 +72.26(+3.63%)
Jun 20, 2011 1985 2002 1962 1988 0 +7.76(+0.39%)
Jun 17, 2011 2010 2030 1965 1980 0 -12.64(-0.63%)
Jun 16, 2011 2011 2039 1961 1993 0 -25.97(-1.29%)
Jun 15, 2011 2041 2068 2005 2019 0 -45.37(-2.20%)
Jun 14, 2011 2033 2083 2032 2064 0 +44.73(+2.21%)
Jun 13, 2011 2037 2062 2007 2019 0 -22.16(-1.09%)
Jun 10, 2011 2056 2088 2028 2042 0 -33.25(-1.60%)
Jun 09, 2011 2069 2101 2046 2075 0 +3.63(+0.18%)
Jun 08, 2011 2089 2116 2051 2071 0 -38.66(-1.83%)
Jun 07, 2011 2097 2133 2068 2110 0 +13.13(+0.63%)
Jun 06, 2011 2128 2150 2087 2097 0 -37.39(-1.75%)
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.