Financial News

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 (%)
Feb 26, 2010 1255 1273 1245 1264 0 +1.04(+0.08%)
Feb 25, 2010 1248 1272 1228 1263 0 -8.17(-0.64%)
Feb 24, 2010 1260 1287 1254 1271 0 +7.37(+0.58%)
Feb 23, 2010 1267 1283 1252 1264 0 -12.12(-0.95%)
Feb 22, 2010 1283 1298 1264 1276 0 -9.21(-0.72%)
Feb 19, 2010 1266 1297 1266 1285 0 +6.25(+0.49%)
Feb 18, 2010 1257 1285 1250 1279 0 +18.79(+1.49%)
Feb 17, 2010 1246 1272 1242 1260 0 +7.82(+0.62%)
Feb 16, 2010 1230 1259 1228 1252 0 +15.08(+1.22%)
Feb 12, 2010 1237 1237 1237 0 -7.86(-0.63%)
Feb 11, 2010 1215 1252 1211 1245 0 +22.26(+1.82%)
Feb 10, 2010 1214 1233 1207 1223 0 -1.00(-0.08%)
Feb 09, 2010 1211 1235 1202 1224 0 +18.07(+1.50%)
Feb 08, 2010 1198 1225 1193 1206 0 -3.68(-0.30%)
Feb 05, 2010 1193 1218 1176 1209 0 +7.24(+0.60%)
Feb 04, 2010 1220 1237 1196 1202 0 -33.12(-2.68%)
Feb 03, 2010 1214 1251 1211 1235 0 +0.67(+0.05%)
Feb 02, 2010 1217 1244 1209 1235 0 +9.76(+0.80%)
Feb 01, 2010 1207 1235 1201 1225 0 +16.08(+1.33%)
Jan 29, 2010 1233 1252 1200 1209 0 -22.19(-1.80%)
Jan 28, 2010 1246 1265 1210 1231 0 -30.47(-2.42%)
Jan 27, 2010 1252 1272 1239 1262 0 +1.01(+0.08%)
Jan 26, 2010 1256 1280 1243 1260 0 -0.63(-0.05%)
Jan 25, 2010 1262 1280 1246 1261 0 +2.37(+0.19%)
Jan 22, 2010 1287 1304 1253 1259 0 -33.80(-2.61%)
Jan 21, 2010 1309 1327 1279 1293 0 -9.06(-0.70%)
Jan 20, 2010 1305 1320 1280 1302 0 -19.18(-1.45%)
Jan 19, 2010 1299 1329 1296 1321 0 +13.64(+1.04%)
Jan 15, 2010 1307 1307 1307 0 -10.97(-0.83%)
Jan 14, 2010 1304 1330 1299 1318 0 +12.86(+0.99%)
Jan 13, 2010 1304 1319 1285 1305 0 +13.16(+1.02%)
Jan 12, 2010 1302 1318 1279 1292 0 -30.43(-2.30%)
Jan 11, 2010 1329 1341 1308 1323 0 -4.78(-0.36%)
Jan 08, 2010 1311 1335 1307 1327 0 +10.10(+0.77%)
Jan 07, 2010 1320 1333 1302 1317 0 -3.86(-0.29%)
Jan 06, 2010 1318 1338 1306 1321 0 +0.05(+0.00%)
Jan 05, 2010 1324 1335 1302 1321 0 -4.86(-0.37%)
Jan 04, 2010 1303 1335 1295 1326 0 +36.95(+2.87%)
Dec 31, 2009 1289 1289 1289 0 -10.06(-0.77%)
Dec 30, 2009 1289 1307 1281 1299 0 +0.98(+0.08%)
Dec 29, 2009 1290 1306 1286 1298 0 +2.13(+0.16%)
Dec 28, 2009 1288 1307 1284 1296 0 +2.55(+0.20%)
Dec 24, 2009 1282 1299 1279 1293 0 +7.26(+0.56%)
Dec 23, 2009 1272 1293 1266 1286 0 +16.75(+1.32%)
Dec 22, 2009 1263 1284 1250 1269 0 +4.05(+0.32%)
Dec 21, 2009 1251 1274 1241 1265 0 +15.66(+1.25%)
Dec 18, 2009 1236 1258 1222 1250 0 +23.25(+1.90%)
Dec 17, 2009 1237 1248 1218 1226 0 -17.87(-1.44%)
Dec 16, 2009 1237 1259 1227 1244 0 +13.37(+1.09%)
Dec 15, 2009 1224 1245 1215 1231 0 +1.29(+0.10%)
Dec 14, 2009 1223 1237 1215 1230 0 +13.04(+1.07%)
Dec 11, 2009 1229 1237 1203 1217 0 -10.66(-0.87%)
Dec 10, 2009 1224 1241 1217 1227 0 +5.47(+0.45%)
Dec 09, 2009 1214 1231 1197 1222 0 +6.68(+0.55%)
Dec 08, 2009 1218 1231 1203 1215 0 -17.25(-1.40%)
Dec 07, 2009 1235 1250 1222 1232 0 -5.58(-0.45%)
Dec 04, 2009 1235 1254 1215 1238 0 +15.20(+1.24%)
Dec 03, 2009 1228 1243 1218 1223 0 -4.39(-0.36%)
Dec 02, 2009 1226 1245 1213 1227 0 +1.02(+0.08%)
Dec 01, 2009 1204 1236 1198 1226 0 +27.49(+2.29%)
Nov 30, 2009 1192 1210 1179 1199 0 +2.83(+0.24%)
Nov 27, 2009 1180 1211 1174 1196 0 -23.54(-1.93%)
Nov 25, 2009 1219 1219 1219 0 +6.29(+0.52%)
Nov 24, 2009 1213 1223 1196 1213 0 -1.72(-0.14%)
Nov 23, 2009 1199 1230 1195 1215 0 +25.10(+2.11%)
Nov 20, 2009 1187 1202 1175 1190 0 -9.45(-0.79%)
Nov 19, 2009 1209 1219 1184 1199 0 -21.38(-1.75%)
Nov 18, 2009 1224 1235 1201 1220 0 -10.48(-0.85%)
Nov 17, 2009 1226 1243 1213 1231 0 +0.43(+0.03%)
Nov 16, 2009 1214 1243 1210 1230 0 +19.04(+1.57%)
Nov 13, 2009 1195 1218 1184 1211 0 +21.04(+1.77%)
Nov 12, 2009 1205 1218 1182 1190 0 -16.02(-1.33%)
Nov 11, 2009 1216 1228 1194 1206 0 +0.49(+0.04%)
Nov 10, 2009 1215 1229 1196 1206 0 -8.77(-0.72%)
Nov 09, 2009 1199 1223 1192 1215 0 +23.64(+1.98%)
Nov 06, 2009 1178 1205 1167 1191 0 +0.80(+0.07%)
Nov 05, 2009 1174 1200 1164 1190 0 +26.43(+2.27%)
Nov 04, 2009 1166 1186 1150 1164 0 +3.47(+0.30%)
Nov 03, 2009 1149 1170 1135 1160 0 +4.02(+0.35%)
Nov 02, 2009 1148 1173 1133 1156 0 +3.61(+0.31%)
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%)
Aug 03, 2009 1058 1077 1043 1069 0 +19.92(+1.90%)
Jul 31, 2009 1045 1071 1031 1049 0 +3.93(+0.38%)
Jul 30, 2009 1059 1078 1034 1045 0 -38.25(-3.53%)
Jul 29, 2009 1078 1095 1061 1083 0 -9.13(-0.84%)
Jul 28, 2009 1083 1107 1074 1092 0 -7.63(-0.69%)
Jul 27, 2009 1112 1120 1081 1100 0 -15.80(-1.42%)
Jul 24, 2009 1105 1127 1086 1116 0 +0.44(+0.04%)
Jul 23, 2009 1072 1137 1069 1115 0 +29.59(+2.73%)
Jul 22, 2009 1058 1095 1054 1086 0 +13.48(+1.26%)
Jul 21, 2009 1076 1085 1053 1072 0 +7.88(+0.74%)
Jun 26, 2009 1047 1077 1037 1064 0 +13.07(+1.24%)
Jun 25, 2009 1040 1056 1013 1051 0 +24.25(+2.36%)
Jun 24, 2009 1006 1041 1001 1027 0 +24.07(+2.40%)
Jun 23, 2009 1007 1017 985.27 1003 0 +1.60(+0.16%)
Jun 22, 2009 1039 1043 995.83 1001 0 -47.61(-4.54%)
Jun 19, 2009 1054 1067 1037 1049 0 +4.42(+0.42%)
Jun 18, 2009 1051 1061 1027 1044 0 -5.79(-0.55%)
Jun 17, 2009 1040 1065 1027 1050 0 +12.64(+1.22%)
Jun 16, 2009 1056 1070 1031 1038 0 -13.33(-1.27%)
Jun 15, 2009 1065 1073 1033 1051 0 -28.26(-2.62%)
Jun 12, 2009 1069 1091 1049 1079 0 +8.15(+0.76%)
Jun 11, 2009 1070 1099 1050 1071 0 -0.81(-0.08%)
Jun 10, 2009 1076 1092 1052 1072 0 +0.08(+0.01%)
Jun 09, 2009 1061 1090 1046 1072 0 +16.23(+1.54%)
Jun 08, 2009 1054 1078 1035 1055 0 -18.88(-1.76%)
Jun 05, 2009 1082 1096 1060 1074 0 -2.54(-0.24%)
Jun 04, 2009 1067 1086 1053 1077 0 +15.33(+1.44%)
Jun 03, 2009 1062 1080 1038 1062 0 -7.12(-0.67%)
Jun 02, 2009 1059 1083 1044 1069 0 +4.36(+0.41%)
Jun 01, 2009 1047 1082 1037 1064 0 +27.50(+2.65%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback