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%)
Feb 01, 2012 1921 1963 1900 1950 0 +41.54(+2.18%)
Jan 31, 2012 1906 1924 1880 1908 0 +11.26(+0.59%)
Jan 30, 2012 1891 1920 1868 1897 0 -8.49(-0.45%)
Jan 27, 2012 1882 1931 1859 1906 0 +13.27(+0.70%)
Jan 26, 2012 1931 1951 1868 1892 0 -24.16(-1.26%)
Jan 25, 2012 1918 1932 1886 1917 0 +5.40(+0.28%)
Jan 24, 2012 1890 1930 1875 1911 0 +19.78(+1.05%)
Jan 23, 2012 1895 1921 1870 1891 0 -2.07(-0.11%)
Jan 20, 2012 1887 1915 1869 1893 0 -3.65(-0.19%)
Jan 19, 2012 1881 1926 1866 1897 0 +53.86(+2.92%)
Jan 18, 2012 1808 1855 1795 1843 0 +36.08(+2.00%)
Jan 17, 2012 1816 1843 1793 1807 0 +13.73(+0.77%)
Jan 13, 2012 1793 1793 1793 0 -21.13(-1.16%)
Jan 12, 2012 1818 1834 1793 1815 0 +3.36(+0.19%)
Jan 11, 2012 1792 1830 1783 1811 0 +20.50(+1.14%)
Jan 10, 2012 1785 1813 1759 1791 0 +31.50(+1.79%)
Jan 09, 2012 1759 1783 1736 1759 0 +2.37(+0.13%)
Jan 06, 2012 1763 1783 1725 1757 0 -3.87(-0.22%)
Jan 05, 2012 1743 1778 1723 1761 0 +9.26(+0.53%)
Jan 04, 2012 1760 1776 1728 1751 0 -9.14(-0.52%)
Dec 30, 2011 1768 1778 1754 1761 0 -9.84(-0.56%)
Dec 29, 2011 1760 1782 1747 1770 0 +13.44(+0.76%)
Dec 28, 2011 1776 1787 1744 1757 0 -22.38(-1.26%)
Dec 27, 2011 1766 1800 1756 1779 0 +9.79(+0.55%)
Dec 23, 2011 1770 1770 1770 0 +36.66(+2.12%)
Dec 21, 2011 1781 1787 1691 1733 0 -74.91(-4.14%)
Dec 20, 2011 1795 1825 1771 1808 0 +49.97(+2.84%)
Dec 19, 2011 1795 1812 1742 1758 0 -30.15(-1.69%)
Dec 16, 2011 1783 1824 1763 1788 0 +13.92(+0.78%)
Dec 15, 2011 1801 1814 1751 1774 0 -4.46(-0.25%)
Dec 14, 2011 1820 1826 1760 1779 0 -51.81(-2.83%)
Dec 13, 2011 1880 1897 1817 1830 0 -34.07(-1.83%)
Dec 12, 2011 1880 1894 1834 1864 0 -50.77(-2.65%)
Dec 09, 2011 1874 1926 1862 1915 0 +47.46(+2.54%)
Dec 08, 2011 1895 1917 1861 1868 0 -41.37(-2.17%)
Dec 07, 2011 1883 1927 1875 1909 0 -9.15(-0.48%)
Dec 06, 2011 1930 1954 1897 1918 0 -14.10(-0.73%)
Dec 05, 2011 1924 1975 1903 1932 0 +49.15(+2.61%)
Dec 02, 2011 1898 1917 1868 1883 0 +1.72(+0.09%)
Dec 01, 2011 1867 1905 1851 1882 0 -2.55(-0.14%)
Nov 30, 2011 1844 1894 1828 1884 0 +98.77(+5.53%)
Nov 29, 2011 1804 1825 1770 1785 0 -16.49(-0.92%)
Nov 28, 2011 1773 1824 1757 1802 0 +80.34(+4.67%)
Nov 25, 2011 1725 1761 1713 1721 0 -21.69(-1.24%)
Nov 23, 2011 1743 1743 1743 0 -47.20(-2.64%)
Nov 22, 2011 1796 1825 1766 1790 0 -11.04(-0.61%)
Nov 21, 2011 1820 1835 1757 1801 0 -48.86(-2.64%)
Nov 18, 2011 1885 1895 1829 1850 0 -54.30(-2.85%)
Nov 17, 2011 1965 1972 1878 1905 0 -57.87(-2.95%)
Nov 16, 2011 1980 2017 1951 1962 0 -36.15(-1.81%)
Nov 15, 2011 1967 2013 1951 1999 0 +29.70(+1.51%)
Nov 14, 2011 1971 2003 1952 1969 0 +3.26(+0.17%)
Nov 11, 2011 1943 1983 1929 1966 0 +47.58(+2.48%)
Nov 10, 2011 1942 1953 1890 1918 0 +0.01(+0.00%)
Nov 09, 2011 1955 1982 1908 1918 0 -90.90(-4.52%)
Nov 08, 2011 2002 2022 1962 2009 0 +29.24(+1.48%)
Nov 07, 2011 1974 2003 1936 1980 0 +5.70(+0.29%)
Nov 04, 2011 1958 1993 1934 1974 0 -4.37(-0.22%)
Nov 03, 2011 1944 1988 1904 1978 0 +56.10(+2.92%)
Nov 02, 2011 1919 1948 1887 1922 0 +26.94(+1.42%)
Nov 01, 2011 1894 1935 1862 1895 0 -56.88(-2.91%)
Oct 31, 2011 1984 2011 1941 1952 0 -62.60(-3.11%)
Oct 28, 2011 1972 2044 1947 2015 0 +22.31(+1.12%)
Oct 27, 2011 1969 2042 1918 1992 0 +104.03(+5.51%)
Oct 26, 2011 1920 1947 1830 1888 0 +1.50(+0.08%)
Oct 25, 2011 1916 1932 1873 1887 0 -40.73(-2.11%)
Oct 24, 2011 1870 1942 1866 1928 0 +57.12(+3.05%)
Oct 21, 2011 1861 1882 1832 1871 0 +32.06(+1.74%)
Oct 20, 2011 1839 1859 1796 1838 0 +0.90(+0.05%)
Oct 19, 2011 1864 1897 1826 1838 0 -31.63(-1.69%)
Oct 18, 2011 1832 1886 1789 1869 0 +37.18(+2.03%)
Oct 17, 2011 1866 1888 1820 1832 0 -44.68(-2.38%)
Oct 14, 2011 1873 1897 1836 1877 0 +30.14(+1.63%)
Oct 13, 2011 1810 1861 1794 1847 0 +33.52(+1.85%)
Oct 12, 2011 1827 1857 1798 1813 0 +4.59(+0.25%)
Oct 11, 2011 1768 1831 1754 1808 0 +25.28(+1.42%)
Oct 10, 2011 1750 1797 1737 1783 0 +60.99(+3.54%)
Oct 07, 2011 1749 1770 1699 1722 0 -24.36(-1.39%)
Oct 06, 2011 1727 1757 1697 1747 0 +44.16(+2.59%)
Oct 05, 2011 1650 1714 1616 1702 0 +40.82(+2.46%)
Oct 04, 2011 1563 1668 1545 1662 0 +75.38(+4.75%)
Oct 03, 2011 1633 1663 1576 1586 0 -62.41(-3.79%)
Sep 30, 2011 1671 1710 1634 1649 0 -57.31(-3.36%)
Sep 29, 2011 1760 1776 1657 1706 0 -17.14(-0.99%)
Sep 28, 2011 1770 1792 1715 1723 0 -46.24(-2.61%)
Sep 27, 2011 1758 1809 1745 1769 0 +48.41(+2.81%)
Sep 26, 2011 1699 1737 1635 1721 0 +29.89(+1.77%)
Sep 23, 2011 1649 1705 1639 1691 0 +31.74(+1.91%)
Sep 22, 2011 1684 1710 1618 1659 0 -91.63(-5.23%)
Sep 21, 2011 1787 1828 1743 1751 0 -27.37(-1.54%)
Sep 20, 2011 1854 1873 1770 1778 0 -67.57(-3.66%)
Sep 19, 2011 1828 1866 1802 1846 0 -20.31(-1.09%)
Sep 16, 2011 1850 1882 1830 1866 0 +20.18(+1.09%)
Sep 15, 2011 1832 1865 1807 1846 0 +28.01(+1.54%)
Sep 14, 2011 1790 1846 1761 1818 0 +36.94(+2.07%)
Sep 13, 2011 1751 1791 1732 1781 0 +36.63(+2.10%)
Sep 12, 2011 1698 1754 1685 1744 0 +19.41(+1.13%)
Sep 09, 2011 1757 1784 1702 1725 0 -63.31(-3.54%)
Sep 08, 2011 1798 1829 1773 1788 0 -22.00(-1.22%)
Sep 07, 2011 1771 1822 1758 1810 0 +68.64(+3.94%)
Sep 06, 2011 1695 1756 1672 1742 0 -12.39(-0.71%)
Sep 02, 2011 1754 1754 1754 0 -56.18(-3.10%)
Sep 01, 2011 1841 1869 1797 1810 0 -22.59(-1.23%)
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%)
Jun 03, 2011 2152 2184 2118 2134 0 +21.45(+1.02%)
May 24, 2011 2120 2145 2092 2113 0 +7.79(+0.37%)
May 23, 2011 2120 2137 2087 2105 0 -49.85(-2.31%)
May 20, 2011 2154 2185 2125 2155 0 +28.67(+1.35%)
May 19, 2011 2126 2151 2094 2126 0 +13.20(+0.62%)
May 18, 2011 2076 2133 2063 2113 0 +38.87(+1.87%)
May 17, 2011 2057 2090 2032 2074 0 +10.11(+0.49%)
May 16, 2011 2102 2130 2051 2064 0 -54.88(-2.59%)
May 13, 2011 2145 2163 2108 2119 0 -27.86(-1.30%)
May 12, 2011 2130 2180 2082 2147 0 +25.86(+1.22%)
May 11, 2011 2145 2175 2094 2121 0 -27.15(-1.26%)
May 10, 2011 2122 2165 2103 2148 0 +30.75(+1.45%)
May 09, 2011 2104 2135 2083 2117 0 +14.81(+0.70%)
May 06, 2011 2110 2136 2076 2102 0 +24.18(+1.16%)
May 05, 2011 2059 2119 2045 2078 0 -3.28(-0.16%)
May 04, 2011 2101 2117 2046 2082 0 -23.59(-1.12%)
May 03, 2011 2143 2159 2079 2105 0 -45.41(-2.11%)
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.