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 (%)
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%)
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.