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 (%)
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%)
Nov 01, 2018 2804 2852 2768 2841 0 +41.17(+1.47%)
Oct 31, 2018 2764 2834 2748 2800 0 +80.97(+2.98%)
Oct 30, 2018 2687 2742 2643 2719 0 +25.35(+0.94%)
Oct 29, 2018 2810 2835 2648 2694 0 -66.01(-2.39%)
Oct 26, 2018 2748 2815 2694 2760 0 +37.72(+1.39%)
Oct 24, 2018 2855 2868 2717 2722 0 -126.57(-4.44%)
Oct 23, 2018 2823 2872 2787 2848 0 -33.10(-1.15%)
Oct 22, 2018 2854 2902 2822 2882 0 +46.98(+1.66%)
Oct 19, 2018 2892 2924 2828 2835 0 -43.38(-1.51%)
Oct 18, 2018 2934 2958 2859 2878 0 -71.13(-2.41%)
Oct 17, 2018 2968 2974 2918 2949 0 -9.86(-0.33%)
Oct 16, 2018 2913 2967 2890 2959 0 +96.43(+3.37%)
Oct 15, 2018 2910 2928 2841 2863 0 -52.74(-1.81%)
Oct 12, 2018 2902 2950 2855 2915 0 +104.76(+3.73%)
Oct 11, 2018 2804 2878 2773 2810 0 -2.92(-0.10%)
Oct 10, 2018 2953 2958 2809 2813 0 -155.58(-5.24%)
Oct 09, 2018 2982 3022 2948 2969 0 -18.59(-0.62%)
Oct 08, 2018 3057 3073 2936 2988 0 -84.27(-2.74%)
Oct 05, 2018 3082 3112 3031 3072 0 -11.18(-0.36%)
Oct 04, 2018 3140 3150 3060 3083 0 -71.38(-2.26%)
Oct 03, 2018 3152 3171 3124 3154 0 +21.44(+0.68%)
Oct 02, 2018 3173 3180 3121 3133 0 -49.40(-1.55%)
Oct 01, 2018 3197 3220 3165 3182 0 -3.01(-0.09%)
Sep 28, 2018 3192 3214 3173 3185 0 -13.59(-0.42%)
Sep 27, 2018 3183 3221 3173 3199 0 +26.27(+0.83%)
Sep 26, 2018 3189 3210 3157 3173 0 -13.48(-0.42%)
Sep 25, 2018 3188 3203 3156 3186 0 +5.92(+0.19%)
Sep 24, 2018 3144 3193 3107 3180 0 +38.46(+1.22%)
Sep 21, 2018 3168 3183 3129 3142 0 -2.33(-0.07%)
Sep 20, 2018 3118 3159 3092 3144 0 +35.75(+1.15%)
Sep 19, 2018 3153 3171 3087 3108 0 -40.97(-1.30%)
Sep 18, 2018 3120 3180 3115 3149 0 +27.45(+0.88%)
Sep 17, 2018 3162 3186 3114 3122 0 -47.23(-1.49%)
Sep 14, 2018 3169 3190 3144 3169 0 +0.19(+0.01%)
Sep 13, 2018 3145 3187 3137 3169 0 +34.95(+1.12%)
Sep 12, 2018 3102 3146 3079 3134 0 +29.28(+0.94%)
Sep 11, 2018 3077 3122 3065 3105 0 +21.41(+0.69%)
Sep 10, 2018 3065 3093 3034 3083 0 +18.88(+0.62%)
Sep 07, 2018 3035 3087 3020 3064 0 +11.65(+0.38%)
Sep 06, 2018 3047 3066 3022 3053 0 +6.25(+0.21%)
Sep 05, 2018 3100 3109 3013 3047 0 -66.42(-2.13%)
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.