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 31, 2012 2101 2131 2067 2100 0 -6.34(-0.30%)
Oct 26, 2012 2107 2107 2107 0 -35.03(-1.64%)
Oct 25, 2012 2169 2191 2089 2142 0 -9.77(-0.45%)
Oct 24, 2012 2180 2196 2134 2151 0 -10.31(-0.48%)
Oct 23, 2012 2133 2176 2115 2162 0 -2.41(-0.11%)
Oct 19, 2012 2202 2219 2155 2164 0 -40.50(-1.84%)
Oct 18, 2012 2218 2239 2184 2205 0 -16.76(-0.75%)
Oct 17, 2012 2256 2269 2207 2221 0 -47.58(-2.10%)
Oct 16, 2012 2249 2278 2230 2269 0 +26.44(+1.18%)
Oct 15, 2012 2239 2263 2214 2242 0 +6.99(+0.31%)
Oct 12, 2012 2243 2271 2216 2236 0 -0.83(-0.04%)
Oct 11, 2012 2253 2280 2216 2236 0 +8.93(+0.40%)
Oct 10, 2012 2233 2257 2208 2227 0 -6.59(-0.29%)
Oct 09, 2012 2262 2277 2214 2234 0 -82.41(-3.56%)
Oct 08, 2012 2225 2354 2297 2316 0 -20.98(-0.90%)
Oct 06, 2012 2385 2405 2326 2337 0 +0.00(+0.00%)
Oct 05, 2012 2284 2405 2326 2337 0 -39.25(-1.65%)
Oct 04, 2012 2259 2388 2336 2377 0 +6.92(+0.29%)
Oct 03, 2012 2258 2390 2341 2370 0 +15.77(+0.67%)
Oct 02, 2012 2352 2375 2325 2354 0 +11.78(+0.50%)
Oct 01, 2012 2367 2380 2325 2342 0 -12.79(-0.54%)
Sep 28, 2012 2347 2380 2333 2355 0 -7.31(-0.31%)
Sep 27, 2012 2333 2378 2318 2362 0 +43.03(+1.86%)
Sep 26, 2012 2344 2353 2289 2319 0 -31.26(-1.33%)
Sep 25, 2012 2387 2411 2342 2350 0 -28.83(-1.21%)
Sep 24, 2012 2377 2404 2349 2379 0 -27.16(-1.13%)
Sep 21, 2012 2427 2449 2397 2406 0 -9.73(-0.40%)
Sep 20, 2012 2421 2436 2388 2416 0 -16.56(-0.68%)
Sep 19, 2012 2411 2446 2395 2433 0 +20.48(+0.85%)
Sep 18, 2012 2410 2438 2392 2412 0 +1.01(+0.04%)
Sep 17, 2012 2416 2436 2390 2411 0 -12.91(-0.53%)
Sep 14, 2012 2406 2455 2391 2424 0 +23.40(+0.97%)
Sep 13, 2012 2369 2419 2350 2401 0 +32.02(+1.35%)
Sep 12, 2012 2362 2394 2348 2369 0 +11.75(+0.50%)
Sep 11, 2012 2349 2377 2331 2357 0 +3.90(+0.17%)
Sep 10, 2012 2363 2383 2337 2353 0 -13.74(-0.58%)
Sep 07, 2012 2369 2392 2346 2367 0 -0.41(-0.02%)
Sep 06, 2012 2303 2385 2294 2367 0 +77.95(+3.40%)
Sep 05, 2012 2281 2301 2258 2289 0 +1.02(+0.04%)
Sep 04, 2012 2272 2307 2250 2288 0 +14.09(+0.62%)
Aug 31, 2012 2274 2274 2274 0 +23.98(+1.07%)
Aug 30, 2012 2267 2278 2237 2250 0 -32.71(-1.43%)
Aug 29, 2012 2264 2291 2252 2283 0 +13.22(+0.58%)
Aug 27, 2012 2265 2298 2245 2270 0 +9.49(+0.42%)
Aug 24, 2012 2233 2276 2217 2260 0 +3.47(+0.15%)
Aug 23, 2012 2266 2282 2235 2257 0 -11.05(-0.49%)
Aug 22, 2012 2250 2282 2225 2268 0 +9.31(+0.41%)
Aug 21, 2012 2259 2288 2238 2259 0 +7.04(+0.31%)
Aug 20, 2012 2264 2276 2221 2251 0 -16.72(-0.74%)
Aug 17, 2012 2260 2285 2238 2268 0 +15.38(+0.68%)
Aug 16, 2012 2209 2266 2198 2253 0 +46.08(+2.09%)
Aug 15, 2012 2181 2216 2167 2207 0 +22.36(+1.02%)
Aug 14, 2012 2215 2223 2172 2184 0 -25.39(-1.15%)
Aug 13, 2012 2209 2238 2184 2210 0 +11.71(+0.53%)
Aug 11, 2012 2167 2211 2152 2198 0 +0.00(+0.00%)
Aug 10, 2012 2167 2211 2152 2198 0 +22.25(+1.02%)
Aug 09, 2012 2146 2194 2138 2176 0 +27.20(+1.27%)
Aug 08, 2012 2162 2186 2128 2149 0 -0.58(-0.03%)
Aug 07, 2012 2115 2180 2107 2149 0 +42.45(+2.01%)
Aug 06, 2012 2063 2124 2049 2107 0 +50.56(+2.46%)
Aug 03, 2012 2024 2073 1998 2056 0 +73.03(+3.68%)
Aug 02, 2012 1976 2021 1954 1983 0 -17.16(-0.86%)
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.