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 (%)
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%)
May 01, 2009 1011 1038 994.43 1022 0 +12.81(+1.27%)
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%)
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.