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, 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.