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 29, 2011 2178 2203 2150 2178 0 +0.62(+0.03%)
Apr 28, 2011 2165 2210 2133 2177 0 +27.38(+1.27%)
Apr 27, 2011 2137 2166 2097 2150 0 +16.90(+0.79%)
Apr 26, 2011 2161 2182 2112 2133 0 -19.24(-0.89%)
Apr 25, 2011 2158 2174 2120 2152 0 +10.25(+0.48%)
Apr 21, 2011 2150 2173 2117 2142 0 +4.55(+0.21%)
Apr 20, 2011 2104 2161 2078 2138 0 +77.30(+3.75%)
Apr 19, 2011 2061 2091 2026 2060 0 +4.88(+0.24%)
Apr 18, 2011 2037 2072 2001 2055 0 -4.76(-0.23%)
Apr 15, 2011 2051 2070 2024 2060 0 +10.74(+0.52%)
Apr 14, 2011 2031 2067 2018 2049 0 +2.03(+0.10%)
Apr 13, 2011 2035 2063 2014 2047 0 +35.64(+1.77%)
Apr 12, 2011 2026 2042 1990 2012 0 -30.40(-1.49%)
Apr 11, 2011 2049 2076 2023 2042 0 -3.35(-0.16%)
Apr 08, 2011 2062 2073 2025 2046 0 -3.30(-0.16%)
Apr 07, 2011 2037 2068 2013 2049 0 +15.60(+0.77%)
Apr 06, 2011 2067 2081 2001 2033 0 -21.65(-1.05%)
Apr 05, 2011 2058 2082 2030 2055 0 -6.42(-0.31%)
Apr 04, 2011 2061 2083 2037 2061 0 +9.01(+0.44%)
Apr 01, 2011 2053 2088 2022 2052 0 +11.15(+0.55%)
Mar 31, 2011 2024 2055 2008 2041 0 +10.74(+0.53%)
Mar 30, 2011 2016 2050 1990 2030 0 +47.64(+2.40%)
Mar 29, 2011 1952 1998 1937 1983 0 +27.41(+1.40%)
Mar 28, 2011 1969 1986 1940 1955 0 -4.50(-0.23%)
Mar 25, 2011 1963 1994 1945 1960 0 +4.93(+0.25%)
Mar 24, 2011 1930 1967 1908 1955 0 +50.65(+2.66%)
Mar 23, 2011 1879 1915 1854 1904 0 +20.89(+1.11%)
Mar 22, 2011 1901 1918 1865 1883 0 -22.02(-1.16%)
Mar 21, 2011 1907 1921 1875 1905 0 +47.67(+2.57%)
Mar 18, 2011 1894 1910 1838 1858 0 -13.45(-0.72%)
Mar 17, 2011 1911 1922 1861 1871 0 -10.98(-0.58%)
Mar 16, 2011 1910 1951 1866 1882 0 -33.19(-1.73%)
Mar 15, 2011 1887 1933 1871 1915 0 -20.59(-1.06%)
Mar 14, 2011 1938 1971 1915 1936 0 -22.94(-1.17%)
Mar 11, 2011 1924 1972 1915 1959 0 +18.57(+0.96%)
Mar 10, 2011 1935 1967 1897 1940 0 -20.74(-1.06%)
Mar 09, 2011 1946 1982 1924 1961 0 +4.37(+0.22%)
Mar 08, 2011 1932 1982 1916 1957 0 +24.79(+1.28%)
Mar 07, 2011 1964 1980 1900 1932 0 -29.54(-1.51%)
Mar 04, 2011 1960 1982 1931 1961 0 +9.49(+0.49%)
Mar 03, 2011 1940 1974 1926 1952 0 +32.05(+1.67%)
Mar 02, 2011 1903 1950 1889 1920 0 +12.75(+0.67%)
Mar 01, 2011 1963 1973 1894 1907 0 -47.26(-2.42%)
Feb 28, 2011 1983 1997 1925 1954 0 -28.83(-1.45%)
Feb 25, 2011 1949 2023 1949 1983 0 +49.39(+2.55%)
Feb 24, 2011 1910 1955 1893 1934 0 +27.70(+1.45%)
Feb 23, 2011 1944 1962 1876 1906 0 -39.66(-2.04%)
Feb 22, 2011 1996 2014 1935 1946 0 -81.95(-4.04%)
Feb 18, 2011 2028 2028 2028 0 +0.79(+0.04%)
Feb 17, 2011 2030 2048 2009 2027 0 -10.08(-0.49%)
Feb 16, 2011 2038 2055 2017 2037 0 +1.76(+0.09%)
Feb 15, 2011 2055 2072 2020 2035 0 -12.45(-0.61%)
Feb 14, 2011 2032 2077 2022 2048 0 +13.78(+0.68%)
Feb 11, 2011 2004 2050 1988 2034 0 +23.59(+1.17%)
Feb 10, 2011 1951 2020 1940 2010 0 +41.28(+2.10%)
Feb 09, 2011 1970 1990 1945 1969 0 -6.64(-0.34%)
Feb 08, 2011 1971 1993 1949 1976 0 +4.70(+0.24%)
Feb 07, 2011 1970 1996 1953 1971 0 +4.92(+0.25%)
Feb 04, 2011 1935 1977 1919 1966 0 +38.72(+2.01%)
Feb 03, 2011 1919 1951 1894 1927 0 +12.85(+0.67%)
Feb 02, 2011 1878 1932 1869 1915 0 +29.25(+1.55%)
Feb 01, 2011 1864 1903 1846 1885 0 +34.60(+1.87%)
Jan 31, 2011 1856 1875 1825 1851 0 +0.05(+0.00%)
Jan 28, 2011 1873 1909 1822 1851 0 -8.18(-0.44%)
Jan 27, 2011 1868 1902 1839 1859 0 +14.25(+0.77%)
Jan 26, 2011 1823 1862 1806 1845 0 +38.46(+2.13%)
Jan 25, 2011 1815 1833 1777 1806 0 -25.49(-1.39%)
Jan 24, 2011 1808 1857 1804 1832 0 -8.92(-0.48%)
Jan 21, 2011 1838 1881 1831 1841 0 +0.42(+0.02%)
Jan 20, 2011 1839 1884 1804 1840 0 -101.52(-5.23%)
Jan 19, 2011 1960 1989 1922 1942 0 -38.82(-1.96%)
Jan 18, 2011 1960 2004 1952 1980 0 +0.85(+0.04%)
Jan 14, 2011 1980 1980 1980 0 +23.13(+1.18%)
Jan 13, 2011 1933 1980 1931 1956 0 +4.08(+0.21%)
Jan 12, 2011 1945 1982 1935 1952 0 +14.23(+0.73%)
Jan 11, 2011 1927 1968 1912 1938 0 +5.88(+0.30%)
Jan 10, 2011 1892 1946 1891 1932 0 +9.53(+0.50%)
Jan 07, 2011 1918 1945 1891 1923 0 -12.81(-0.66%)
Jan 06, 2011 1912 1954 1906 1936 0 +12.44(+0.65%)
Jan 05, 2011 1874 1931 1865 1923 0 +47.13(+2.51%)
Jan 04, 2011 1902 1917 1847 1876 0 -17.79(-0.94%)
Jan 03, 2011 1876 1926 1863 1894 0 +37.34(+2.01%)
Dec 31, 2010 1863 1874 1837 1856 0 -8.60(-0.46%)
Dec 30, 2010 1868 1880 1851 1865 0 -4.74(-0.25%)
Dec 29, 2010 1870 1883 1857 1870 0 +2.72(+0.15%)
Dec 28, 2010 1881 1890 1855 1867 0 -8.41(-0.45%)
Dec 27, 2010 1871 1888 1843 1875 0 +0.40(+0.02%)
Dec 23, 2010 1876 1888 1854 1875 0 -3.90(-0.21%)
Dec 22, 2010 1895 1906 1866 1879 0 -18.56(-0.98%)
Dec 21, 2010 1875 1909 1862 1898 0 +29.71(+1.59%)
Dec 20, 2010 1892 1899 1848 1868 0 -18.52(-0.98%)
Dec 17, 2010 1892 1911 1866 1886 0 -4.86(-0.26%)
Dec 16, 2010 1871 1903 1850 1891 0 +10.73(+0.57%)
Dec 15, 2010 1883 1917 1860 1880 0 -8.47(-0.45%)
Dec 14, 2010 1921 1937 1872 1889 0 -61.96(-3.18%)
Dec 10, 2010 1945 1972 1916 1951 0 +19.71(+1.02%)
Dec 09, 2010 1940 1954 1908 1931 0 +0.16(+0.01%)
Dec 08, 2010 1929 1948 1899 1931 0 +18.53(+0.97%)
Dec 07, 2010 1936 1954 1899 1913 0 +3.21(+0.17%)
Dec 06, 2010 1897 1923 1875 1909 0 +11.27(+0.59%)
Dec 03, 2010 1884 1920 1872 1898 0 +3.46(+0.18%)
Dec 02, 2010 1892 1915 1873 1895 0 +3.69(+0.20%)
Dec 01, 2010 1868 1909 1859 1891 0 +55.90(+3.05%)
Nov 30, 2010 1839 1864 1817 1835 0 -23.44(-1.26%)
Nov 29, 2010 1860 1883 1826 1858 0 -16.72(-0.89%)
Nov 26, 2010 1856 1888 1848 1875 0 -0.11(-0.01%)
Nov 24, 2010 1842 1875 1875 1875 0 +47.84(+2.62%)
Nov 23, 2010 1824 1851 1795 1827 0 -22.27(-1.20%)
Nov 22, 2010 1804 1860 1790 1850 0 +39.84(+2.20%)
Nov 19, 2010 1776 1826 1763 1810 0 +63.58(+3.64%)
Nov 18, 2010 1730 1769 1720 1746 0 +41.77(+2.45%)
Nov 17, 2010 1696 1732 1677 1704 0 +9.03(+0.53%)
Nov 16, 2010 1718 1736 1680 1695 0 -37.97(-2.19%)
Nov 15, 2010 1760 1775 1725 1733 0 -22.51(-1.28%)
Nov 12, 2010 1764 1794 1737 1756 0 -23.89(-1.34%)
Nov 11, 2010 1763 1798 1732 1780 0 -13.43(-0.75%)
Nov 10, 2010 1761 1803 1742 1793 0 +31.52(+1.79%)
Nov 09, 2010 1772 1801 1737 1762 0 +1.45(+0.08%)
Nov 08, 2010 1748 1780 1730 1760 0 +11.03(+0.63%)
Nov 05, 2010 1752 1774 1725 1749 0 +13.02(+0.75%)
Nov 04, 2010 1754 1771 1719 1736 0 +2.07(+0.12%)
Nov 03, 2010 1722 1749 1696 1734 0 +9.96(+0.58%)
Nov 02, 2010 1708 1742 1695 1724 0 +30.42(+1.80%)
Nov 01, 2010 1715 1729 1677 1694 0 -10.72(-0.63%)
Oct 29, 2010 1692 1730 1675 1705 0 +5.99(+0.35%)
Oct 28, 2010 1710 1725 1670 1699 0 +4.17(+0.25%)
Oct 27, 2010 1666 1708 1649 1694 0 +50.60(+3.08%)
Oct 25, 2010 1629 1664 1618 1644 0 +30.06(+1.86%)
Oct 22, 2010 1581 1628 1567 1614 0 +35.70(+2.26%)
Oct 21, 2010 1579 1609 1557 1578 0 +8.81(+0.56%)
Oct 20, 2010 1563 1588 1547 1569 0 +14.83(+0.95%)
Oct 19, 2010 1557 1581 1529 1554 0 -35.49(-2.23%)
Oct 18, 2010 1608 1620 1572 1590 0 -19.22(-1.19%)
Oct 15, 2010 1609 1624 1587 1609 0 +10.98(+0.69%)
Oct 14, 2010 1604 1618 1575 1598 0 -6.70(-0.42%)
Oct 13, 2010 1587 1621 1575 1605 0 +26.65(+1.69%)
Oct 12, 2010 1538 1588 1522 1578 0 +79.87(+5.33%)
Oct 11, 2010 1518 1546 1485 1498 0 -32.52(-2.12%)
Oct 08, 2010 1517 1547 1498 1531 0 -3.14(-0.20%)
Oct 07, 2010 1524 1553 1495 1534 0 +8.81(+0.58%)
Oct 06, 2010 1608 1629 1494 1525 0 -110.45(-6.75%)
Oct 05, 2010 1597 1647 1598 1636 0 +43.55(+2.74%)
Oct 04, 2010 1579 1619 1564 1592 0 -3.53(-0.22%)
Oct 01, 2010 1589 1621 1577 1596 0 +5.59(+0.35%)
Sep 30, 2010 1601 1641 1575 1590 0 -27.81(-1.72%)
Sep 29, 2010 1596 1638 1593 1618 0 -2.70(-0.17%)
Sep 28, 2010 1592 1641 1577 1620 0 +12.24(+0.76%)
Sep 27, 2010 1591 1628 1591 1608 0 -3.90(-0.24%)
Sep 24, 2010 1581 1628 1592 1612 0 +31.33(+1.98%)
Sep 23, 2010 1547 1606 1555 1581 0 +3.13(+0.20%)
Sep 22, 2010 1581 1615 1566 1578 0 -29.11(-1.81%)
Sep 21, 2010 1598 1629 1591 1607 0 -9.66(-0.60%)
Sep 20, 2010 1553 1625 1565 1616 0 +51.09(+3.26%)
Sep 17, 2010 1546 1584 1547 1565 0 +9.15(+0.59%)
Sep 15, 2010 1533 1570 1536 1556 0 -1.45(-0.09%)
Sep 14, 2010 1530 1578 1540 1558 0 -0.85(-0.05%)
Sep 13, 2010 1520 1572 1528 1558 0 +32.52(+2.13%)
Sep 10, 2010 1504 1542 1505 1526 0 +7.12(+0.47%)
Sep 09, 2010 1520 1549 1506 1519 0 -7.48(-0.49%)
Sep 08, 2010 1487 1545 1495 1526 0 +26.51(+1.77%)
Sep 07, 2010 1483 1520 1489 1500 0 -10.90(-0.72%)
Sep 03, 2010 1511 1511 1511 0 +13.17(+0.88%)
Sep 02, 2010 1459 1506 1470 1498 0 +17.80(+1.20%)
Sep 01, 2010 1432 1488 1442 1480 0 +51.72(+3.62%)
Aug 31, 2010 1407 1444 1410 1428 0 -5.54(-0.39%)
Aug 30, 2010 1425 1465 1429 1434 0 -20.04(-1.38%)
Aug 27, 2010 1413 1461 1407 1454 0 +30.03(+2.11%)
Aug 26, 2010 1414 1449 1416 1424 0 -4.72(-0.33%)
Aug 25, 2010 1393 1439 1396 1428 0 +4.53(+0.32%)
Aug 24, 2010 1388 1439 1394 1424 0 -6.43(-0.45%)
Aug 23, 2010 1425 1463 1415 1430 0 -16.31(-1.13%)
Aug 20, 2010 1387 1453 1399 1447 0 +58.72(+4.23%)
Aug 19, 2010 1380 1423 1373 1388 0 +4.30(+0.31%)
Aug 18, 2010 1361 1397 1364 1384 0 -0.18(-0.01%)
Aug 17, 2010 1349 1402 1359 1384 0 +27.55(+2.03%)
Aug 16, 2010 1317 1370 1329 1356 0 +3.58(+0.26%)
Aug 13, 2010 1328 1372 1339 1353 0 -0.26(-0.02%)
Aug 12, 2010 1316 1366 1322 1353 0 -9.06(-0.67%)
Aug 11, 2010 1360 1389 1352 1362 0 -43.04(-3.06%)
Aug 10, 2010 1382 1422 1386 1405 0 -16.30(-1.15%)
Aug 09, 2010 1388 1432 1402 1421 0 +13.13(+0.93%)
Aug 06, 2010 1379 1420 1379 1408 0 -5.94(-0.42%)
Aug 05, 2010 1394 1429 1400 1414 0 -4.01(-0.28%)
Aug 04, 2010 1383 1432 1390 1418 0 +17.94(+1.28%)
Aug 03, 2010 1372 1418 1377 1400 0 +2.93(+0.21%)
Aug 02, 2010 1375 1415 1380 1397 0 +19.26(+1.40%)
Jul 30, 2010 1365 1394 1353 1378 0 -7.18(-0.52%)
Jul 29, 2010 1365 1419 1351 1385 0 +6.59(+0.48%)
Jul 28, 2010 1375 1413 1368 1378 0 -24.34(-1.74%)
Jul 27, 2010 1395 1429 1388 1403 0 -10.77(-0.76%)
Jul 26, 2010 1390 1426 1391 1414 0 +3.64(+0.26%)
Jul 23, 2010 1366 1415 1364 1410 0 +29.96(+2.17%)
Jul 22, 2010 1337 1391 1339 1380 0 +59.97(+4.54%)
Jul 21, 2010 1347 1361 1313 1320 0 -29.15(-2.16%)
Jul 20, 2010 1317 1353 1306 1349 0 +10.49(+0.78%)
Jul 19, 2010 1317 1348 1315 1339 0 +14.44(+1.09%)
Jul 16, 2010 1338 1364 1319 1324 0 -39.58(-2.90%)
Jul 15, 2010 1356 1377 1339 1364 0 +1.10(+0.08%)
Jul 14, 2010 1350 1376 1347 1363 0 +9.30(+0.69%)
Jul 13, 2010 1333 1366 1326 1353 0 +29.17(+2.20%)
Jul 12, 2010 1304 1339 1302 1324 0 +9.29(+0.71%)
Jul 09, 2010 1305 1331 1300 1315 0 -1.21(-0.09%)
Jul 08, 2010 1310 1333 1296 1316 0 +6.36(+0.49%)
Jul 07, 2010 1259 1313 1260 1310 0 +47.34(+3.75%)
Jul 06, 2010 1265 1297 1250 1262 0 +5.77(+0.46%)
Jul 02, 2010 1253 1281 1244 1257 0 -5.22(-0.41%)
Jul 01, 2010 1256 1279 1229 1262 0 -0.10(-0.01%)
Jun 30, 2010 1260 1292 1254 1262 0 -5.95(-0.47%)
Jun 29, 2010 1297 1312 1257 1268 0 -59.80(-4.50%)
Jun 25, 2010 1314 1341 1299 1328 0 +13.45(+1.02%)
Jun 24, 2010 1330 1348 1307 1314 0 -27.08(-2.02%)
Jun 23, 2010 1331 1357 1322 1341 0 +4.52(+0.34%)
Jun 22, 2010 1354 1382 1331 1337 0 -25.97(-1.91%)
Jun 21, 2010 1379 1401 1353 1363 0 -6.95(-0.51%)
Jun 18, 2010 1360 1385 1356 1370 0 +1.23(+0.09%)
Jun 17, 2010 1360 1384 1347 1369 0 +5.64(+0.41%)
Jun 16, 2010 1339 1375 1337 1363 0 +5.20(+0.38%)
Jun 15, 2010 1327 1363 1325 1358 0 +33.85(+2.56%)
Jun 14, 2010 1339 1359 1316 1324 0 -14.08(-1.05%)
Jun 11, 2010 1299 1343 1294 1338 0 +21.86(+1.66%)
Jun 10, 2010 1299 1322 1289 1316 0 +38.24(+2.99%)
Jun 09, 2010 1274 1309 1263 1278 0 +5.21(+0.41%)
Jun 08, 2010 1277 1291 1246 1273 0 +0.65(+0.05%)
Jun 07, 2010 1291 1318 1268 1272 0 -21.40(-1.65%)
Jun 04, 2010 1305 1349 1286 1293 0 -57.09(-4.23%)
Jun 03, 2010 1309 1361 1308 1350 0 +40.67(+3.10%)
Jun 02, 2010 1271 1315 1266 1310 0 +33.43(+2.62%)
Jun 01, 2010 1280 1314 1270 1276 0 -26.41(-2.03%)
May 28, 2010 1303 1303 1303 0 -17.55(-1.33%)
May 27, 2010 1285 1324 1286 1320 0 +51.72(+4.08%)
May 26, 2010 1265 1307 1255 1269 0 +5.34(+0.42%)
May 25, 2010 1236 1271 1222 1263 0 -11.07(-0.87%)
May 24, 2010 1270 1300 1267 1274 0 -10.16(-0.79%)
May 21, 2010 1238 1324 1227 1285 0 +17.82(+1.41%)
May 20, 2010 1259 1304 1255 1267 0 -48.83(-3.71%)
May 19, 2010 1320 1347 1297 1316 0 -20.38(-1.53%)
May 18, 2010 1351 1379 1321 1336 0 -6.89(-0.51%)
May 17, 2010 1339 1367 1313 1343 0 -0.79(-0.06%)
May 14, 2010 1346 1364 1324 1344 0 -23.70(-1.73%)
May 13, 2010 1368 1401 1357 1367 0 -12.56(-0.91%)
May 12, 2010 1345 1386 1342 1380 0 +34.07(+2.53%)
May 11, 2010 1353 1366 1327 1346 0 +4.09(+0.30%)
May 10, 2010 1322 1351 1313 1342 0 +79.56(+6.30%)
May 07, 2010 1292 1315 1239 1262 0 -39.64(-3.05%)
May 06, 2010 1327 1363 1235 1302 0 -35.69(-2.67%)
May 05, 2010 1342 1359 1321 1337 0 -7.59(-0.56%)
May 04, 2010 1363 1377 1330 1345 0 -37.54(-2.72%)
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.