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 (%)
Sep 30, 2019 3081 3110 3069 3095 0 +13.13(+0.43%)
Sep 27, 2019 3153 3160 3056 3082 0 -57.71(-1.84%)
Sep 26, 2019 3140 3162 3123 3140 0 -7.10(-0.23%)
Sep 25, 2019 3117 3155 3072 3147 0 +27.82(+0.89%)
Sep 24, 2019 3163 3192 3103 3119 0 -42.48(-1.34%)
Sep 23, 2019 3156 3177 3134 3162 0 -11.36(-0.36%)
Sep 20, 2019 3173 3209 3149 3173 0 +11.52(+0.36%)
Sep 19, 2019 3161 3184 3145 3161 0 +13.35(+0.42%)
Sep 18, 2019 3148 3160 3109 3148 0 -7.22(-0.23%)
Sep 17, 2019 3150 3168 3125 3155 0 +0.44(+0.01%)
Sep 16, 2019 3133 3174 3123 3155 0 +0.42(+0.01%)
Sep 13, 2019 3178 3192 3143 3154 0 -30.34(-0.95%)
Sep 12, 2019 3194 3226 3176 3185 0 +4.32(+0.14%)
Sep 11, 2019 3136 3198 3106 3180 0 +50.11(+1.60%)
Sep 10, 2019 3120 3165 3085 3130 0 -2.86(-0.09%)
Sep 09, 2019 3173 3185 3103 3133 0 -27.38(-0.87%)
Sep 06, 2019 3181 3216 3139 3161 0 -15.08(-0.47%)
Sep 05, 2019 3175 3197 3139 3176 0 +36.45(+1.16%)
Sep 04, 2019 3153 3173 3125 3139 0 +10.19(+0.33%)
Sep 03, 2019 3141 3170 3104 3129 0 -41.72(-1.32%)
Aug 30, 2019 3182 3206 3137 3171 0 +0.89(+0.03%)
Aug 29, 2019 3138 3179 3127 3170 0 +59.74(+1.92%)
Aug 28, 2019 3114 3128 3084 3110 0 -20.17(-0.64%)
Aug 27, 2019 3147 3170 3112 3130 0 -16.45(-0.52%)
Aug 26, 2019 3131 3156 3099 3147 0 +47.84(+1.54%)
Aug 23, 2019 3187 3205 3085 3099 0 +5.70(+0.18%)
Aug 22, 2019 3112 3122 3053 3093 0 +2.77(+0.09%)
Aug 21, 2019 3089 3113 3070 3090 0 +28.89(+0.94%)
Aug 20, 2019 3055 3086 3030 3062 0 +9.24(+0.30%)
Aug 19, 2019 3071 3089 3031 3052 0 +14.32(+0.47%)
Aug 16, 2019 3021 3058 3009 3038 0 +38.94(+1.30%)
Aug 15, 2019 2982 3020 2960 2999 0 +32.42(+1.09%)
Aug 14, 2019 2990 3014 2938 2967 0 -71.15(-2.34%)
Aug 13, 2019 2973 3057 2962 3038 0 +60.88(+2.05%)
Aug 12, 2019 3001 3013 2962 2977 0 -50.69(-1.67%)
Aug 09, 2019 3038 3053 2995 3028 0 -16.61(-0.55%)
Aug 08, 2019 3028 3060 3004 3044 0 +65.28(+2.19%)
Aug 07, 2019 2955 3000 2926 2979 0 -9.71(-0.32%)
Aug 06, 2019 2994 3023 2961 2989 0 +11.55(+0.39%)
Aug 05, 2019 2984 3016 2936 2977 0 -75.13(-2.46%)
Aug 02, 2019 3117 3125 3036 3052 0 -88.22(-2.81%)
Aug 01, 2019 3183 3245 3125 3140 0 -35.36(-1.11%)
Jul 31, 2019 3230 3239 3138 3176 0 -51.28(-1.59%)
Jul 30, 2019 3212 3250 3197 3227 0 -2.86(-0.09%)
Jul 29, 2019 3286 3300 3211 3230 0 -52.19(-1.59%)
Jul 26, 2019 3263 3302 3248 3282 0 +22.51(+0.69%)
Jul 25, 2019 3274 3294 3240 3260 0 -22.10(-0.67%)
Jul 24, 2019 3236 3291 3224 3282 0 +41.53(+1.28%)
Jul 23, 2019 3263 3273 3215 3240 0 -14.72(-0.45%)
Jul 22, 2019 3247 3281 3233 3255 0 +19.58(+0.61%)
Jul 19, 2019 3282 3303 3226 3235 0 -21.92(-0.67%)
Jul 18, 2019 3240 3271 3223 3257 0 +1.97(+0.06%)
Jul 17, 2019 3261 3293 3244 3255 0 +2.16(+0.07%)
Jul 16, 2019 3283 3313 3237 3253 0 -29.23(-0.89%)
Jul 15, 2019 3259 3288 3236 3282 0 -0.48(-0.01%)
Jul 12, 2019 3294 3307 3264 3283 0 -3.85(-0.12%)
Jul 11, 2019 3268 3300 3252 3287 0 +29.55(+0.91%)
Jul 10, 2019 3241 3274 3229 3257 0 +28.65(+0.89%)
Jul 09, 2019 3194 3238 3185 3228 0 +21.53(+0.67%)
Jul 08, 2019 3219 3229 3190 3207 0 -27.26(-0.84%)
Jul 05, 2019 3223 3241 3194 3234 0 -14.63(-0.45%)
Jul 03, 2019 3235 3260 3221 3249 0 +52.83(+1.65%)
Jul 02, 2019 3188 3205 3163 3196 0 +11.52(+0.36%)
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.