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 (%)
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%)
May 01, 2009 1011 1038 994.43 1022 0 +12.81(+1.27%)
Apr 30, 2009 1010 1036 990.51 1010 0 +14.75(+1.48%)
Apr 29, 2009 975.60 1009 964.74 994.78 0 +24.01(+2.47%)
Apr 28, 2009 966.70 983.04 951.18 970.78 0 -1.88(-0.19%)
Apr 27, 2009 983.00 1001 959.72 972.65 0 -20.73(-2.09%)
Apr 24, 2009 971.54 1002 959.97 993.38 0 +26.66(+2.76%)
Apr 23, 2009 966.59 978.68 942.22 966.72 0 -7.77(-0.80%)
Apr 22, 2009 959.90 999.91 948.52 974.49 0 +0.64(+0.07%)
Apr 21, 2009 945.90 982.52 936.52 973.85 0 +24.03(+2.53%)
Apr 20, 2009 973.02 980.78 939.03 949.82 0 -36.36(-3.69%)
Apr 17, 2009 987.12 1004 967.16 986.18 0 -3.57(-0.36%)
Apr 16, 2009 971.70 998.73 950.91 989.75 0 +32.00(+3.34%)
Apr 15, 2009 941.84 964.98 928.87 957.75 0 +12.89(+1.36%)
Apr 14, 2009 959.32 974.96 934.75 944.86 0 -21.69(-2.24%)
Apr 13, 2009 968.21 989.34 940.32 966.55 0 +0.49(+0.05%)
Apr 10, 2009 949.43 975.86 938.31 966.06 0 +2.19(+0.23%)
Apr 09, 2009 949.43 975.86 938.31 963.87 0 +27.52(+2.94%)
Apr 08, 2009 910.60 950.51 900.71 936.36 0 +33.11(+3.67%)
Apr 07, 2009 907.76 922.93 891.35 903.25 0 -11.84(-1.29%)
Apr 06, 2009 910.63 923.89 892.49 915.09 0 -5.67(-0.62%)
Apr 03, 2009 905.04 926.86 889.89 920.76 0 +20.96(+2.33%)
Apr 02, 2009 879.47 921.11 873.91 899.79 0 +34.34(+3.97%)
Apr 01, 2009 841.33 875.65 826.96 865.45 0 +14.27(+1.68%)
Mar 31, 2009 844.66 869.23 831.52 851.18 0 +15.65(+1.87%)
Mar 30, 2009 844.47 852.61 815.08 835.53 0 -21.74(-2.54%)
Mar 27, 2009 878.68 886.19 849.01 857.27 0 -29.61(-3.34%)
Mar 26, 2009 862.38 896.98 851.47 886.88 0 +29.81(+3.48%)
Mar 25, 2009 849.00 871.72 827.12 857.08 0 +12.14(+1.44%)
Mar 24, 2009 851.91 868.38 827.43 844.94 0 -16.85(-1.95%)
Mar 23, 2009 838.28 866.62 821.56 861.78 0 +42.81(+5.23%)
Mar 20, 2009 839.34 846.73 808.67 818.97 0 -17.18(-2.05%)
Mar 19, 2009 842.40 853.79 822.43 836.15 0 -0.30(-0.04%)
Mar 18, 2009 817.00 850.45 805.17 836.45 0 +13.85(+1.68%)
Mar 17, 2009 790.85 824.64 780.53 822.60 0 +35.58(+4.52%)
Mar 16, 2009 819.58 825.79 780.92 787.02 0 -25.87(-3.18%)
Mar 13, 2009 821.68 829.75 794.98 812.88 0 -8.14(-0.99%)
Mar 12, 2009 800.07 829.17 781.20 821.02 0 +17.66(+2.20%)
Mar 11, 2009 799.03 817.45 780.92 803.36 0 +10.43(+1.32%)
Mar 10, 2009 754.87 799.37 748.98 792.93 0 +50.14(+6.75%)
Mar 09, 2009 750.29 772.87 733.41 742.80 0 -15.44(-2.04%)
Mar 06, 2009 768.14 781.59 738.52 758.24 0 +0.80(+0.11%)
Mar 05, 2009 767.60 784.51 750.00 757.43 0 -22.61(-2.90%)
Mar 04, 2009 767.71 794.85 757.31 780.05 0 +24.14(+3.19%)
Mar 03, 2009 757.89 783.08 740.64 755.90 0 +2.44(+0.32%)
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.