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, 2010 1381 1396 1355 1362 0 -35.07(-2.51%)
Apr 29, 2010 1388 1410 1373 1397 0 +11.34(+0.82%)
Apr 28, 2010 1382 1401 1364 1386 0 +3.36(+0.24%)
Apr 27, 2010 1404 1422 1376 1383 0 -29.11(-2.06%)
Apr 26, 2010 1409 1433 1402 1412 0 -5.71(-0.40%)
Apr 23, 2010 1406 1431 1394 1418 0 +1.62(+0.11%)
Apr 22, 2010 1379 1423 1367 1416 0 +15.22(+1.09%)
Apr 21, 2010 1385 1409 1380 1401 0 +8.25(+0.59%)
Apr 20, 2010 1366 1399 1366 1393 0 +26.47(+1.94%)
Apr 19, 2010 1363 1384 1344 1366 0 -8.33(-0.61%)
Apr 16, 2010 1380 1398 1365 1374 0 -14.93(-1.07%)
Apr 15, 2010 1374 1401 1370 1389 0 +2.66(+0.19%)
Apr 14, 2010 1359 1393 1359 1387 0 +26.28(+1.93%)
Apr 13, 2010 1360 1376 1349 1360 0 -10.09(-0.74%)
Apr 12, 2010 1360 1382 1355 1370 0 +3.15(+0.23%)
Apr 09, 2010 1340 1372 1337 1367 0 +21.48(+1.60%)
Apr 08, 2010 1337 1354 1324 1346 0 -3.73(-0.28%)
Apr 07, 2010 1357 1367 1340 1350 0 -8.69(-0.64%)
Apr 06, 2010 1342 1366 1336 1358 0 +4.00(+0.30%)
Apr 05, 2010 1330 1361 1333 1354 0 +21.88(+1.64%)
Apr 01, 2010 1332 1332 1332 0 +5.82(+0.44%)
Mar 31, 2010 1333 1345 1318 1327 0 -10.16(-0.76%)
Mar 30, 2010 1333 1347 1322 1337 0 +6.43(+0.48%)
Mar 29, 2010 1331 1341 1321 1330 0 +1.52(+0.11%)
Mar 26, 2010 1336 1353 1320 1329 0 -11.06(-0.83%)
Mar 25, 2010 1344 1367 1331 1340 0 -1.13(-0.08%)
Mar 24, 2010 1334 1354 1328 1341 0 -4.82(-0.36%)
Mar 23, 2010 1341 1357 1330 1346 0 -1.58(-0.12%)
Mar 22, 2010 1329 1359 1325 1347 0 +2.75(+0.20%)
Mar 19, 2010 1356 1372 1333 1345 0 -18.34(-1.35%)
Mar 18, 2010 1353 1374 1344 1363 0 +10.14(+0.75%)
Mar 17, 2010 1347 1370 1338 1353 0 -1.52(-0.11%)
Mar 16, 2010 1350 1368 1340 1354 0 -1.90(-0.14%)
Mar 15, 2010 1347 1366 1341 1356 0 -0.92(-0.07%)
Mar 12, 2010 1347 1369 1338 1357 0 +6.32(+0.47%)
Mar 11, 2010 1337 1356 1330 1351 0 +3.05(+0.23%)
Mar 10, 2010 1323 1357 1321 1348 0 +17.78(+1.34%)
Mar 09, 2010 1307 1342 1302 1330 0 +13.18(+1.00%)
Mar 08, 2010 1313 1331 1304 1317 0 +4.18(+0.32%)
Mar 05, 2010 1295 1322 1292 1313 0 +18.03(+1.39%)
Mar 04, 2010 1282 1305 1274 1295 0 +7.92(+0.62%)
Mar 03, 2010 1281 1306 1275 1287 0 -0.21(-0.02%)
Mar 02, 2010 1279 1304 1272 1287 0 +3.08(+0.24%)
Mar 01, 2010 1255 1295 1252 1284 0 +19.69(+1.56%)
Feb 26, 2010 1255 1273 1245 1264 0 +1.04(+0.08%)
Feb 25, 2010 1248 1272 1228 1263 0 -8.17(-0.64%)
Feb 24, 2010 1260 1287 1254 1271 0 +7.37(+0.58%)
Feb 23, 2010 1267 1283 1252 1264 0 -12.12(-0.95%)
Feb 22, 2010 1283 1298 1264 1276 0 -9.21(-0.72%)
Feb 19, 2010 1266 1297 1266 1285 0 +6.25(+0.49%)
Feb 18, 2010 1257 1285 1250 1279 0 +18.79(+1.49%)
Feb 17, 2010 1246 1272 1242 1260 0 +7.82(+0.62%)
Feb 16, 2010 1230 1259 1228 1252 0 +15.08(+1.22%)
Feb 12, 2010 1237 1237 1237 0 -7.86(-0.63%)
Feb 11, 2010 1215 1252 1211 1245 0 +22.26(+1.82%)
Feb 10, 2010 1214 1233 1207 1223 0 -1.00(-0.08%)
Feb 09, 2010 1211 1235 1202 1224 0 +18.07(+1.50%)
Feb 08, 2010 1198 1225 1193 1206 0 -3.68(-0.30%)
Feb 05, 2010 1193 1218 1176 1209 0 +7.24(+0.60%)
Feb 04, 2010 1220 1237 1196 1202 0 -33.12(-2.68%)
Feb 03, 2010 1214 1251 1211 1235 0 +0.67(+0.05%)
Feb 02, 2010 1217 1244 1209 1235 0 +9.76(+0.80%)
Feb 01, 2010 1207 1235 1201 1225 0 +16.08(+1.33%)
Jan 29, 2010 1233 1252 1200 1209 0 -22.19(-1.80%)
Jan 28, 2010 1246 1265 1210 1231 0 -30.47(-2.42%)
Jan 27, 2010 1252 1272 1239 1262 0 +1.01(+0.08%)
Jan 26, 2010 1256 1280 1243 1260 0 -0.63(-0.05%)
Jan 25, 2010 1262 1280 1246 1261 0 +2.37(+0.19%)
Jan 22, 2010 1287 1304 1253 1259 0 -33.80(-2.61%)
Jan 21, 2010 1309 1327 1279 1293 0 -9.06(-0.70%)
Jan 20, 2010 1305 1320 1280 1302 0 -19.18(-1.45%)
Jan 19, 2010 1299 1329 1296 1321 0 +13.64(+1.04%)
Jan 15, 2010 1307 1307 1307 0 -10.97(-0.83%)
Jan 14, 2010 1304 1330 1299 1318 0 +12.86(+0.99%)
Jan 13, 2010 1304 1319 1285 1305 0 +13.16(+1.02%)
Jan 12, 2010 1302 1318 1279 1292 0 -30.43(-2.30%)
Jan 11, 2010 1329 1341 1308 1323 0 -4.78(-0.36%)
Jan 08, 2010 1311 1335 1307 1327 0 +10.10(+0.77%)
Jan 07, 2010 1320 1333 1302 1317 0 -3.86(-0.29%)
Jan 06, 2010 1318 1338 1306 1321 0 +0.05(+0.00%)
Jan 05, 2010 1324 1335 1302 1321 0 -4.86(-0.37%)
Jan 04, 2010 1303 1335 1295 1326 0 +36.95(+2.87%)
Dec 31, 2009 1289 1289 1289 0 -10.06(-0.77%)
Dec 30, 2009 1289 1307 1281 1299 0 +0.98(+0.08%)
Dec 29, 2009 1290 1306 1286 1298 0 +2.13(+0.16%)
Dec 28, 2009 1288 1307 1284 1296 0 +2.55(+0.20%)
Dec 24, 2009 1282 1299 1279 1293 0 +7.26(+0.56%)
Dec 23, 2009 1272 1293 1266 1286 0 +16.75(+1.32%)
Dec 22, 2009 1263 1284 1250 1269 0 +4.05(+0.32%)
Dec 21, 2009 1251 1274 1241 1265 0 +15.66(+1.25%)
Dec 18, 2009 1236 1258 1222 1250 0 +23.25(+1.90%)
Dec 17, 2009 1237 1248 1218 1226 0 -17.87(-1.44%)
Dec 16, 2009 1237 1259 1227 1244 0 +13.37(+1.09%)
Dec 15, 2009 1224 1245 1215 1231 0 +1.29(+0.10%)
Dec 14, 2009 1223 1237 1215 1230 0 +13.04(+1.07%)
Dec 11, 2009 1229 1237 1203 1217 0 -10.66(-0.87%)
Dec 10, 2009 1224 1241 1217 1227 0 +5.47(+0.45%)
Dec 09, 2009 1214 1231 1197 1222 0 +6.68(+0.55%)
Dec 08, 2009 1218 1231 1203 1215 0 -17.25(-1.40%)
Dec 07, 2009 1235 1250 1222 1232 0 -5.58(-0.45%)
Dec 04, 2009 1235 1254 1215 1238 0 +15.20(+1.24%)
Dec 03, 2009 1228 1243 1218 1223 0 -4.39(-0.36%)
Dec 02, 2009 1226 1245 1213 1227 0 +1.02(+0.08%)
Dec 01, 2009 1204 1236 1198 1226 0 +27.49(+2.29%)
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%)
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.