Skip to main content
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 (%)
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%)
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.