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, 2019 2990 3058 2981 3037 0 +46.34(+1.55%)
Jan 30, 2019 2958 3002 2932 2990 0 +57.54(+1.96%)
Jan 29, 2019 2968 2984 2921 2933 0 -37.78(-1.27%)
Jan 28, 2019 2971 2984 2935 2971 0 -24.77(-0.83%)
Jan 25, 2019 2971 3004 2949 2995 0 +55.50(+1.89%)
Jan 24, 2019 2963 2996 2920 2940 0 -44.75(-1.50%)
Jan 23, 2019 2988 3012 2943 2985 0 +12.24(+0.41%)
Jan 22, 2019 2995 3018 2942 2972 0 -58.27(-1.92%)
Jan 18, 2019 3017 3049 2992 3031 0 +43.80(+1.47%)
Jan 17, 2019 2960 3005 2944 2987 0 +15.88(+0.53%)
Jan 16, 2019 2976 2996 2953 2971 0 -3.73(-0.13%)
Jan 15, 2019 2928 2990 2917 2975 0 +55.45(+1.90%)
Jan 14, 2019 2918 2942 2892 2919 0 -30.99(-1.05%)
Jan 11, 2019 2937 2963 2917 2950 0 -0.28(-0.01%)
Jan 10, 2019 2896 2959 2888 2951 0 +22.46(+0.77%)
Jan 09, 2019 2930 2956 2892 2928 0 +16.06(+0.55%)
Jan 08, 2019 2885 2930 2853 2912 0 +61.74(+2.17%)
Jan 07, 2019 2822 2874 2793 2850 0 +61.58(+2.21%)
Jan 04, 2019 2715 2811 2696 2789 0 +124.65(+4.68%)
Jan 03, 2019 2719 2742 2656 2664 0 -90.23(-3.28%)
Jan 02, 2019 2709 2776 2701 2754 0 -16.51(-0.60%)
Dec 31, 2018 2756 2790 2730 2771 0 +37.12(+1.36%)
Dec 28, 2018 2753 2776 2701 2734 0 -5.38(-0.20%)
Dec 27, 2018 2647 2741 2620 2739 0 +52.82(+1.97%)
Dec 26, 2018 2561 2688 2539 2686 0 +144.81(+5.70%)
Dec 24, 2018 2548 2605 2520 2541 0 -31.27(-1.22%)
Dec 21, 2018 2679 2701 2564 2573 0 -93.70(-3.51%)
Dec 20, 2018 2710 2757 2591 2666 0 -68.44(-2.50%)
Dec 19, 2018 2761 2833 2706 2735 0 -29.15(-1.05%)
Dec 18, 2018 2763 2796 2729 2764 0 +24.28(+0.89%)
Dec 17, 2018 2809 2828 2724 2740 0 -102.66(-3.61%)
Dec 14, 2018 2878 2910 2823 2842 0 -70.95(-2.44%)
Dec 13, 2018 2933 2965 2890 2913 0 +2.02(+0.07%)
Dec 12, 2018 2928 2975 2894 2911 0 +55.22(+1.93%)
Dec 11, 2018 2912 2928 2836 2856 0 -3.58(-0.13%)
Dec 10, 2018 2823 2892 2790 2860 0 +28.32(+1.00%)
Dec 07, 2018 2922 2942 2810 2831 0 -93.84(-3.21%)
Dec 06, 2018 2814 2930 2779 2925 0 +37.86(+1.31%)
Dec 04, 2018 2952 2994 2876 2887 0 -81.35(-2.74%)
Dec 03, 2018 2996 3014 2934 2969 0 +32.36(+1.10%)
Nov 30, 2018 2899 2958 2873 2936 0 +28.65(+0.99%)
Nov 29, 2018 2908 2957 2891 2908 0 -16.65(-0.57%)
Nov 28, 2018 2874 2936 2798 2924 0 +173.65(+6.31%)
Nov 27, 2018 2727 2764 2698 2751 0 +2.22(+0.08%)
Nov 26, 2018 2719 2760 2701 2748 0 +70.22(+2.62%)
Nov 23, 2018 2657 2709 2647 2678 0 -13.94(-0.52%)
Nov 21, 2018 2692 2692 2692 2692 0 +48.16(+1.82%)
Nov 20, 2018 2569 2707 2547 2644 0 -17.38(-0.65%)
Nov 19, 2018 2816 2833 2649 2661 0 -169.04(-5.97%)
Nov 16, 2018 2809 2850 2781 2830 0 +4.53(+0.16%)
Nov 15, 2018 2759 2840 2720 2826 0 +62.26(+2.25%)
Nov 14, 2018 2827 2845 2746 2764 0 -30.25(-1.08%)
Nov 13, 2018 2787 2830 2749 2794 0 +20.81(+0.75%)
Nov 12, 2018 2856 2869 2762 2773 0 -98.96(-3.45%)
Nov 09, 2018 2918 2927 2830 2872 0 -64.27(-2.19%)
Nov 08, 2018 2952 2972 2908 2936 0 -5.02(-0.17%)
Nov 07, 2018 2876 2960 2857 2941 0 +113.74(+4.02%)
Nov 06, 2018 2824 2898 2781 2828 0 +3.02(+0.11%)
Nov 05, 2018 2848 2860 2786 2825 0 -20.03(-0.70%)
Nov 02, 2018 2890 2936 2821 2845 0 +3.54(+0.12%)
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.