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 (%)
May 31, 2012 2035 2058 1985 2029 0 -7.19(-0.35%)
May 30, 2012 2053 2066 2013 2036 0 -44.04(-2.12%)
May 29, 2012 2022 2105 2046 2080 0 +8.98(+0.43%)
May 25, 2012 2071 2071 2071 0 +6.34(+0.31%)
May 24, 2012 2050 2122 2043 2064 0 -50.97(-2.41%)
May 23, 2012 2014 2121 2055 2115 0 +18.05(+0.86%)
May 22, 2012 2018 2125 2056 2097 0 +18.45(+0.89%)
May 21, 2012 2021 2089 1989 2079 0 +56.62(+2.80%)
May 18, 2012 1956 2075 2003 2022 0 +10.72(+0.53%)
May 17, 2012 1994 2076 1996 2012 0 -42.55(-2.07%)
May 16, 2012 2031 2110 2036 2054 0 -20.99(-1.01%)
May 15, 2012 2016 2111 2057 2075 0 +6.84(+0.33%)
May 14, 2012 1998 2097 2042 2068 0 -24.26(-1.16%)
May 11, 2012 2002 2124 2057 2093 0 +12.65(+0.61%)
May 10, 2012 2094 2171 2065 2080 0 -70.91(-3.30%)
May 09, 2012 2050 2168 2095 2151 0 +10.32(+0.48%)
May 08, 2012 2151 2171 2081 2140 0 -49.48(-2.26%)
May 07, 2012 2123 2217 2167 2190 0 -3.22(-0.15%)
May 04, 2012 2167 2241 2175 2193 0 -47.11(-2.10%)
May 03, 2012 2193 2292 2215 2240 0 -8.69(-0.39%)
May 02, 2012 2159 2265 2205 2249 0 +9.19(+0.41%)
May 01, 2012 2164 2273 2210 2240 0 +9.97(+0.45%)
Apr 30, 2012 2179 2257 2212 2230 0 -18.47(-0.82%)
Apr 27, 2012 2165 2271 2206 2248 0 +16.12(+0.72%)
Apr 26, 2012 2131 2250 2169 2232 0 +81.05(+3.77%)
Apr 25, 2012 2065 2164 2104 2151 0 +43.02(+2.04%)
Apr 24, 2012 2090 2163 2085 2108 0 -69.23(-3.18%)
Apr 23, 2012 2117 2195 2127 2177 0 -28.48(-1.29%)
Apr 20, 2012 2176 2253 2198 2206 0 -20.81(-0.93%)
Apr 19, 2012 2178 2292 2206 2227 0 +7.08(+0.32%)
Apr 18, 2012 2145 2242 2186 2220 0 +6.11(+0.28%)
Apr 17, 2012 2130 2230 2178 2213 0 +38.31(+1.76%)
Apr 16, 2012 2143 2219 2151 2175 0 -14.45(-0.66%)
Apr 13, 2012 2126 2222 2168 2190 0 -3.95(-0.18%)
Apr 12, 2012 2102 2208 2152 2194 0 +34.09(+1.58%)
Apr 11, 2012 2073 2182 2118 2159 0 +20.73(+0.97%)
Apr 10, 2012 2127 2207 2131 2139 0 -50.25(-2.30%)
Apr 09, 2012 2114 2208 2155 2189 0 -26.28(-1.19%)
Apr 05, 2012 2137 2224 2182 2215 0 +10.83(+0.49%)
Apr 04, 2012 2162 2232 2178 2204 0 -38.90(-1.73%)
Apr 03, 2012 2177 2266 2220 2243 0 +2.94(+0.13%)
Apr 02, 2012 2151 2257 2195 2240 0 +17.96(+0.81%)
Mar 30, 2012 2171 2250 2195 2222 0 +5.26(+0.24%)
Mar 29, 2012 2136 2232 2182 2217 0 +4.64(+0.21%)
Mar 28, 2012 2164 2248 2189 2212 0 -16.41(-0.74%)
Mar 27, 2012 2183 2263 2217 2229 0 -16.12(-0.72%)
Mar 26, 2012 2157 2259 2204 2245 0 +46.12(+2.10%)
Mar 23, 2012 2137 2218 2174 2199 0 +2.19(+0.10%)
Mar 22, 2012 2123 2211 2166 2197 0 -10.38(-0.47%)
Mar 21, 2012 2132 2232 2179 2207 0 +22.31(+1.02%)
Mar 20, 2012 2124 2204 2153 2185 0 -19.43(-0.88%)
Mar 19, 2012 2196 2231 2178 2204 0 +7.33(+0.33%)
Mar 16, 2012 2145 2222 2178 2197 0 -7.60(-0.34%)
Mar 15, 2012 2130 2224 2172 2204 0 +17.64(+0.81%)
Mar 14, 2012 2147 2222 2170 2187 0 -21.97(-0.99%)
Mar 13, 2012 2101 2216 2148 2209 0 +62.15(+2.90%)
Mar 12, 2012 2150 2170 2123 2147 0 -0.25(-0.01%)
Mar 09, 2012 2066 2162 2116 2147 0 +22.56(+1.06%)
Mar 08, 2012 2033 2140 2084 2124 0 +46.55(+2.24%)
Mar 07, 2012 1996 2093 2044 2078 0 +30.09(+1.47%)
Mar 06, 2012 2000 2074 2020 2048 0 -42.99(-2.06%)
Mar 05, 2012 2047 2130 2070 2091 0 -35.30(-1.66%)
Mar 02, 2012 2052 2155 2106 2126 0 -2.76(-0.13%)
Mar 01, 2012 2118 2144 2095 2129 0 +21.79(+1.03%)
Feb 29, 2012 2049 2147 2098 2107 0 -16.86(-0.79%)
Feb 28, 2012 2048 2145 2098 2124 0 +0.57(+0.03%)
Feb 27, 2012 2026 2140 2084 2123 0 +4.47(+0.21%)
Feb 24, 2012 2129 2151 2092 2119 0 +38.79(+1.86%)
Feb 23, 2012 1979 2088 2034 2080 0 +24.25(+1.18%)
Feb 22, 2012 2056 2080 2034 2056 0 +2.00(+0.10%)
Feb 21, 2012 2001 2095 2039 2054 0 -17.39(-0.84%)
Feb 17, 2012 2071 2071 2071 0 -22.95(-1.10%)
Feb 16, 2012 2000 2103 2054 2094 0 +23.84(+1.15%)
Feb 15, 2012 2015 2115 2058 2070 0 -10.83(-0.52%)
Feb 14, 2012 2061 2106 2050 2081 0 +16.47(+0.80%)
Feb 13, 2012 2040 2078 2026 2065 0 +43.08(+2.13%)
Feb 10, 2012 2023 2045 2000 2022 0 -10.46(-0.51%)
Feb 09, 2012 2015 2050 1994 2032 0 +22.62(+1.13%)
Feb 08, 2012 2009 2025 1978 2009 0 +3.32(+0.17%)
Feb 07, 2012 1994 2028 1974 2006 0 +4.55(+0.23%)
Feb 06, 2012 1996 2018 1977 2002 0 -7.77(-0.39%)
Feb 03, 2012 1987 2024 1971 2009 0 +45.14(+2.30%)
Feb 02, 2012 1956 1996 1938 1964 0 +14.12(+0.72%)
Feb 01, 2012 1921 1963 1900 1950 0 +41.54(+2.18%)
Jan 31, 2012 1906 1924 1880 1908 0 +11.26(+0.59%)
Jan 30, 2012 1891 1920 1868 1897 0 -8.49(-0.45%)
Jan 27, 2012 1882 1931 1859 1906 0 +13.27(+0.70%)
Jan 26, 2012 1931 1951 1868 1892 0 -24.16(-1.26%)
Jan 25, 2012 1918 1932 1886 1917 0 +5.40(+0.28%)
Jan 24, 2012 1890 1930 1875 1911 0 +19.78(+1.05%)
Jan 23, 2012 1895 1921 1870 1891 0 -2.07(-0.11%)
Jan 20, 2012 1887 1915 1869 1893 0 -3.65(-0.19%)
Jan 19, 2012 1881 1926 1866 1897 0 +53.86(+2.92%)
Jan 18, 2012 1808 1855 1795 1843 0 +36.08(+2.00%)
Jan 17, 2012 1816 1843 1793 1807 0 +13.73(+0.77%)
Jan 13, 2012 1793 1793 1793 0 -21.13(-1.16%)
Jan 12, 2012 1818 1834 1793 1815 0 +3.36(+0.19%)
Jan 11, 2012 1792 1830 1783 1811 0 +20.50(+1.14%)
Jan 10, 2012 1785 1813 1759 1791 0 +31.50(+1.79%)
Jan 09, 2012 1759 1783 1736 1759 0 +2.37(+0.13%)
Jan 06, 2012 1763 1783 1725 1757 0 -3.87(-0.22%)
Jan 05, 2012 1743 1778 1723 1761 0 +9.26(+0.53%)
Jan 04, 2012 1760 1776 1728 1751 0 -9.14(-0.52%)
Dec 30, 2011 1768 1778 1754 1761 0 -9.84(-0.56%)
Dec 29, 2011 1760 1782 1747 1770 0 +13.44(+0.76%)
Dec 28, 2011 1776 1787 1744 1757 0 -22.38(-1.26%)
Dec 27, 2011 1766 1800 1756 1779 0 +9.79(+0.55%)
Dec 23, 2011 1770 1770 1770 0 +36.66(+2.12%)
Dec 21, 2011 1781 1787 1691 1733 0 -74.91(-4.14%)
Dec 20, 2011 1795 1825 1771 1808 0 +49.97(+2.84%)
Dec 19, 2011 1795 1812 1742 1758 0 -30.15(-1.69%)
Dec 16, 2011 1783 1824 1763 1788 0 +13.92(+0.78%)
Dec 15, 2011 1801 1814 1751 1774 0 -4.46(-0.25%)
Dec 14, 2011 1820 1826 1760 1779 0 -51.81(-2.83%)
Dec 13, 2011 1880 1897 1817 1830 0 -34.07(-1.83%)
Dec 12, 2011 1880 1894 1834 1864 0 -50.77(-2.65%)
Dec 09, 2011 1874 1926 1862 1915 0 +47.46(+2.54%)
Dec 08, 2011 1895 1917 1861 1868 0 -41.37(-2.17%)
Dec 07, 2011 1883 1927 1875 1909 0 -9.15(-0.48%)
Dec 06, 2011 1930 1954 1897 1918 0 -14.10(-0.73%)
Dec 05, 2011 1924 1975 1903 1932 0 +49.15(+2.61%)
Dec 02, 2011 1898 1917 1868 1883 0 +1.72(+0.09%)
Dec 01, 2011 1867 1905 1851 1882 0 -2.55(-0.14%)
Nov 30, 2011 1844 1894 1828 1884 0 +98.77(+5.53%)
Nov 29, 2011 1804 1825 1770 1785 0 -16.49(-0.92%)
Nov 28, 2011 1773 1824 1757 1802 0 +80.34(+4.67%)
Nov 25, 2011 1725 1761 1713 1721 0 -21.69(-1.24%)
Nov 23, 2011 1743 1743 1743 0 -47.20(-2.64%)
Nov 22, 2011 1796 1825 1766 1790 0 -11.04(-0.61%)
Nov 21, 2011 1820 1835 1757 1801 0 -48.86(-2.64%)
Nov 18, 2011 1885 1895 1829 1850 0 -54.30(-2.85%)
Nov 17, 2011 1965 1972 1878 1905 0 -57.87(-2.95%)
Nov 16, 2011 1980 2017 1951 1962 0 -36.15(-1.81%)
Nov 15, 2011 1967 2013 1951 1999 0 +29.70(+1.51%)
Nov 14, 2011 1971 2003 1952 1969 0 +3.26(+0.17%)
Nov 11, 2011 1943 1983 1929 1966 0 +47.58(+2.48%)
Nov 10, 2011 1942 1953 1890 1918 0 +0.01(+0.00%)
Nov 09, 2011 1955 1982 1908 1918 0 -90.90(-4.52%)
Nov 08, 2011 2002 2022 1962 2009 0 +29.24(+1.48%)
Nov 07, 2011 1974 2003 1936 1980 0 +5.70(+0.29%)
Nov 04, 2011 1958 1993 1934 1974 0 -4.37(-0.22%)
Nov 03, 2011 1944 1988 1904 1978 0 +56.10(+2.92%)
Nov 02, 2011 1919 1948 1887 1922 0 +26.94(+1.42%)
Nov 01, 2011 1894 1935 1862 1895 0 -56.88(-2.91%)
Oct 31, 2011 1984 2011 1941 1952 0 -62.60(-3.11%)
Oct 28, 2011 1972 2044 1947 2015 0 +22.31(+1.12%)
Oct 27, 2011 1969 2042 1918 1992 0 +104.03(+5.51%)
Oct 26, 2011 1920 1947 1830 1888 0 +1.50(+0.08%)
Oct 25, 2011 1916 1932 1873 1887 0 -40.73(-2.11%)
Oct 24, 2011 1870 1942 1866 1928 0 +57.12(+3.05%)
Oct 21, 2011 1861 1882 1832 1871 0 +32.06(+1.74%)
Oct 20, 2011 1839 1859 1796 1838 0 +0.90(+0.05%)
Oct 19, 2011 1864 1897 1826 1838 0 -31.63(-1.69%)
Oct 18, 2011 1832 1886 1789 1869 0 +37.18(+2.03%)
Oct 17, 2011 1866 1888 1820 1832 0 -44.68(-2.38%)
Oct 14, 2011 1873 1897 1836 1877 0 +30.14(+1.63%)
Oct 13, 2011 1810 1861 1794 1847 0 +33.52(+1.85%)
Oct 12, 2011 1827 1857 1798 1813 0 +4.59(+0.25%)
Oct 11, 2011 1768 1831 1754 1808 0 +25.28(+1.42%)
Oct 10, 2011 1750 1797 1737 1783 0 +60.99(+3.54%)
Oct 07, 2011 1749 1770 1699 1722 0 -24.36(-1.39%)
Oct 06, 2011 1727 1757 1697 1747 0 +44.16(+2.59%)
Oct 05, 2011 1650 1714 1616 1702 0 +40.82(+2.46%)
Oct 04, 2011 1563 1668 1545 1662 0 +75.38(+4.75%)
Oct 03, 2011 1633 1663 1576 1586 0 -62.41(-3.79%)
Sep 30, 2011 1671 1710 1634 1649 0 -57.31(-3.36%)
Sep 29, 2011 1760 1776 1657 1706 0 -17.14(-0.99%)
Sep 28, 2011 1770 1792 1715 1723 0 -46.24(-2.61%)
Sep 27, 2011 1758 1809 1745 1769 0 +48.41(+2.81%)
Sep 26, 2011 1699 1737 1635 1721 0 +29.89(+1.77%)
Sep 23, 2011 1649 1705 1639 1691 0 +31.74(+1.91%)
Sep 22, 2011 1684 1710 1618 1659 0 -91.63(-5.23%)
Sep 21, 2011 1787 1828 1743 1751 0 -27.37(-1.54%)
Sep 20, 2011 1854 1873 1770 1778 0 -67.57(-3.66%)
Sep 19, 2011 1828 1866 1802 1846 0 -20.31(-1.09%)
Sep 16, 2011 1850 1882 1830 1866 0 +20.18(+1.09%)
Sep 15, 2011 1832 1865 1807 1846 0 +28.01(+1.54%)
Sep 14, 2011 1790 1846 1761 1818 0 +36.94(+2.07%)
Sep 13, 2011 1751 1791 1732 1781 0 +36.63(+2.10%)
Sep 12, 2011 1698 1754 1685 1744 0 +19.41(+1.13%)
Sep 09, 2011 1757 1784 1702 1725 0 -63.31(-3.54%)
Sep 08, 2011 1798 1829 1773 1788 0 -22.00(-1.22%)
Sep 07, 2011 1771 1822 1758 1810 0 +68.64(+3.94%)
Sep 06, 2011 1695 1756 1672 1742 0 -12.39(-0.71%)
Sep 02, 2011 1754 1754 1754 0 -56.18(-3.10%)
Sep 01, 2011 1841 1869 1797 1810 0 -22.59(-1.23%)
Aug 31, 2011 1806 1863 1797 1833 0 +34.07(+1.89%)
Aug 30, 2011 1774 1819 1746 1799 0 +11.47(+0.64%)
Aug 29, 2011 1741 1796 1726 1787 0 +72.35(+4.22%)
Aug 26, 2011 1646 1727 1629 1715 0 +58.46(+3.53%)
Aug 25, 2011 1703 1724 1645 1656 0 -38.74(-2.29%)
Aug 24, 2011 1697 1723 1656 1695 0 -13.86(-0.81%)
Aug 23, 2011 1633 1713 1616 1709 0 +87.66(+5.41%)
Aug 22, 2011 1648 1676 1602 1621 0 +13.72(+0.85%)
Aug 19, 2011 1637 1708 1598 1608 0 -37.90(-2.30%)
Aug 18, 2011 1709 1730 1610 1646 0 -118.33(-6.71%)
Aug 17, 2011 1812 1831 1737 1764 0 -44.95(-2.49%)
Aug 16, 2011 1845 1862 1773 1809 0 -56.19(-3.01%)
Aug 15, 2011 1842 1879 1820 1865 0 +42.44(+2.33%)
Aug 12, 2011 1831 1860 1793 1823 0 +11.41(+0.63%)
Aug 11, 2011 1746 1837 1728 1811 0 +71.05(+4.08%)
Aug 10, 2011 1767 1814 1718 1740 0 -65.90(-3.65%)
Aug 09, 2011 1775 1813 1673 1806 0 +113.90(+6.73%)
Aug 08, 2011 1770 1811 1670 1692 0 -151.67(-8.23%)
Aug 05, 2011 1909 1935 1778 1844 0 -19.78(-1.06%)
Aug 04, 2011 1961 1975 1857 1864 0 -129.60(-6.50%)
Aug 03, 2011 1984 2020 1921 1993 0 +20.35(+1.03%)
Aug 02, 2011 2009 2055 1964 1973 0 -53.91(-2.66%)
Aug 01, 2011 2068 2081 1993 2027 0 -10.89(-0.53%)
Jul 29, 2011 2035 2075 2004 2038 0 -26.51(-1.28%)
Jul 28, 2011 2057 2102 2024 2064 0 +19.92(+0.97%)
Jul 27, 2011 2111 2120 2035 2044 0 -82.94(-3.90%)
Jul 26, 2011 2125 2144 2096 2127 0 +15.68(+0.74%)
Jul 25, 2011 2110 2142 2092 2111 0 -17.95(-0.84%)
Jul 22, 2011 2131 2147 2104 2129 0 +23.03(+1.09%)
Jul 21, 2011 2152 2174 2084 2106 0 -60.80(-2.81%)
Jul 20, 2011 2222 2233 2148 2167 0 -53.14(-2.39%)
Jul 19, 2011 2179 2239 2168 2220 0 +63.43(+2.94%)
Jul 18, 2011 2166 2185 2124 2157 0 -21.76(-1.00%)
Jul 15, 2011 2161 2190 2138 2179 0 +35.63(+1.66%)
Jul 14, 2011 2185 2209 2126 2143 0 -34.99(-1.61%)
Jul 13, 2011 2170 2215 2154 2178 0 +26.29(+1.22%)
Jul 12, 2011 2175 2195 2131 2152 0 -25.80(-1.18%)
Jul 11, 2011 2219 2244 2161 2178 0 -70.47(-3.13%)
Jul 08, 2011 2218 2256 2201 2248 0 -7.25(-0.32%)
Jul 07, 2011 2257 2287 2240 2255 0 +17.98(+0.80%)
Jul 06, 2011 2207 2252 2189 2237 0 +26.81(+1.21%)
Jul 05, 2011 2185 2225 2165 2210 0 +25.49(+1.17%)
Jul 01, 2011 2185 2185 2185 0 +28.54(+1.32%)
Jun 30, 2011 2128 2172 2122 2156 0 +27.85(+1.31%)
Jun 29, 2011 2128 2155 2100 2129 0 +4.69(+0.22%)
Jun 28, 2011 2090 2143 2085 2124 0 +32.61(+1.56%)
Jun 27, 2011 2043 2107 2035 2091 0 +42.48(+2.07%)
Jun 24, 2011 2056 2088 2031 2049 0 -16.53(-0.80%)
Jun 23, 2011 2000 2072 1997 2065 0 +24.37(+1.19%)
Jun 22, 2011 2045 2081 2029 2041 0 -19.29(-0.94%)
Jun 21, 2011 1988 2069 1985 2060 0 +72.26(+3.63%)
Jun 20, 2011 1985 2002 1962 1988 0 +7.76(+0.39%)
Jun 17, 2011 2010 2030 1965 1980 0 -12.64(-0.63%)
Jun 16, 2011 2011 2039 1961 1993 0 -25.97(-1.29%)
Jun 15, 2011 2041 2068 2005 2019 0 -45.37(-2.20%)
Jun 14, 2011 2033 2083 2032 2064 0 +44.73(+2.21%)
Jun 13, 2011 2037 2062 2007 2019 0 -22.16(-1.09%)
Jun 10, 2011 2056 2088 2028 2042 0 -33.25(-1.60%)
Jun 09, 2011 2069 2101 2046 2075 0 +3.63(+0.18%)
Jun 08, 2011 2089 2116 2051 2071 0 -38.66(-1.83%)
Jun 07, 2011 2097 2133 2068 2110 0 +13.13(+0.63%)
Jun 06, 2011 2128 2150 2087 2097 0 -37.39(-1.75%)
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