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 (%)
Jun 30, 2017 2148 2161 2133 2145 0 +0.32(+0.01%)
Jun 29, 2017 2172 2176 2120 2145 0 -35.68(-1.64%)
Jun 28, 2017 2173 2188 2145 2180 0 +19.00(+0.88%)
Jun 27, 2017 2179 2199 2152 2161 0 -21.28(-0.97%)
Jun 26, 2017 2194 2217 2171 2183 0 -6.36(-0.29%)
Jun 23, 2017 2187 2202 2167 2189 0 +2.05(+0.09%)
Jun 22, 2017 2175 2201 2159 2187 0 +9.87(+0.45%)
Jun 21, 2017 2171 2188 2155 2177 0 +16.68(+0.77%)
Jun 20, 2017 2178 2185 2156 2160 0 -17.56(-0.81%)
Jun 19, 2017 2155 2184 2150 2178 0 +36.72(+1.71%)
Jun 16, 2017 2137 2157 2125 2141 0 +1.56(+0.07%)
Jun 15, 2017 2134 2150 2108 2140 0 -17.86(-0.83%)
Jun 14, 2017 2177 2189 2136 2158 0 -9.93(-0.46%)
Jun 13, 2017 2177 2191 2152 2168 0 +12.99(+0.60%)
Jun 12, 2017 2145 2171 2101 2155 0 -13.39(-0.62%)
Jun 09, 2017 2236 2246 2132 2168 0 -67.31(-3.01%)
Jun 08, 2017 2235 2252 2204 2235 0 -0.07(-0.00%)
Jun 07, 2017 2235 2251 2217 2235 0 +4.40(+0.20%)
Jun 06, 2017 2233 2253 2221 2231 0 -8.22(-0.37%)
Jun 05, 2017 2235 2256 2224 2239 0 -1.65(-0.07%)
Jun 02, 2017 2234 2252 2216 2241 0 +9.04(+0.41%)
Jun 01, 2017 2222 2242 2204 2232 0 +15.85(+0.72%)
May 31, 2017 2230 2238 2196 2216 0 -12.59(-0.56%)
May 30, 2017 2228 2247 2215 2228 0 +1.44(+0.06%)
May 26, 2017 2230 2238 2210 2227 0 -6.15(-0.28%)
May 25, 2017 2216 2246 2209 2233 0 +23.86(+1.08%)
May 24, 2017 2193 2216 2183 2209 0 +19.06(+0.87%)
May 23, 2017 2205 2215 2177 2190 0 -14.05(-0.64%)
May 22, 2017 2180 2211 2169 2204 0 +29.27(+1.35%)
May 19, 2017 2213 2225 2153 2175 0 -0.70(-0.03%)
May 18, 2017 2172 2193 2150 2176 0 -0.99(-0.05%)
May 17, 2017 2219 2222 2169 2177 0 -54.62(-2.45%)
May 16, 2017 2235 2255 2208 2231 0 +6.49(+0.29%)
May 15, 2017 2216 2236 2205 2225 0 +26.89(+1.22%)
May 12, 2017 2196 2214 2177 2198 0 +3.52(+0.16%)
May 11, 2017 2187 2210 2170 2194 0 -15.33(-0.69%)
May 10, 2017 2195 2217 2185 2210 0 +17.54(+0.80%)
May 09, 2017 2196 2208 2179 2192 0 -6.28(-0.29%)
May 08, 2017 2196 2208 2183 2199 0 +0.24(+0.01%)
May 05, 2017 2186 2202 2175 2198 0 +14.36(+0.66%)
May 04, 2017 2187 2200 2170 2184 0 +2.13(+0.10%)
May 03, 2017 2189 2200 2170 2182 0 +0.63(+0.03%)
May 02, 2017 2180 2192 2161 2181 0 +4.47(+0.21%)
May 01, 2017 2164 2185 2159 2177 0 +15.51(+0.72%)
Apr 28, 2017 2157 2171 2136 2161 0 +8.35(+0.39%)
Apr 27, 2017 2151 2176 2133 2153 0 -2.27(-0.11%)
Apr 26, 2017 2158 2169 2139 2155 0 -1.52(-0.07%)
Apr 25, 2017 2152 2167 2142 2157 0 +12.51(+0.58%)
Apr 24, 2017 2148 2156 2131 2144 0 +17.22(+0.81%)
Apr 21, 2017 2130 2142 2118 2127 0 -4.34(-0.20%)
Apr 20, 2017 2127 2139 2114 2131 0 +15.10(+0.71%)
Apr 19, 2017 2124 2135 2109 2116 0 +0.20(+0.01%)
Apr 18, 2017 2119 2130 2105 2116 0 -6.62(-0.31%)
Apr 17, 2017 2104 2128 2100 2123 0 +22.10(+1.05%)
Apr 13, 2017 2104 2127 2095 2100 0 -5.97(-0.28%)
Apr 12, 2017 2116 2126 2101 2106 0 -10.69(-0.50%)
Apr 11, 2017 2120 2130 2099 2117 0 -7.03(-0.33%)
Apr 10, 2017 2121 2136 2113 2124 0 +0.37(+0.02%)
Apr 07, 2017 2126 2136 2109 2124 0 -6.78(-0.32%)
Apr 06, 2017 2133 2141 2114 2131 0 +0.32(+0.02%)
Apr 05, 2017 2118 2161 2102 2130 0 +17.99(+0.85%)
Apr 04, 2017 2111 2123 2100 2112 0 +3.36(+0.16%)
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.