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 (%)
Dec 29, 2017 2405 2405 2405 2405 0 -15.61(-0.64%)
Dec 28, 2017 2414 2429 2401 2421 0 +13.93(+0.58%)
Dec 27, 2017 2405 2411 2397 2407 0 +5.71(+0.24%)
Dec 26, 2017 2395 2409 2379 2401 0 -2.48(-0.10%)
Dec 22, 2017 2415 2421 2390 2403 0 -16.15(-0.67%)
Dec 21, 2017 2423 2438 2406 2420 0 +6.22(+0.26%)
Dec 20, 2017 2422 2432 2390 2413 0 -5.45(-0.23%)
Dec 19, 2017 2427 2441 2402 2419 0 -15.38(-0.63%)
Dec 18, 2017 2443 2460 2421 2434 0 -2.24(-0.09%)
Dec 15, 2017 2424 2448 2399 2436 0 +22.71(+0.94%)
Dec 14, 2017 2413 2437 2404 2414 0 +6.11(+0.25%)
Dec 13, 2017 2413 2430 2397 2408 0 -1.33(-0.06%)
Dec 12, 2017 2411 2435 2395 2409 0 -12.29(-0.51%)
Dec 11, 2017 2403 2431 2386 2421 0 +28.25(+1.18%)
Dec 08, 2017 2406 2420 2379 2393 0 +2.86(+0.12%)
Dec 07, 2017 2377 2400 2363 2390 0 +18.94(+0.80%)
Dec 06, 2017 2345 2389 2331 2371 0 +18.59(+0.79%)
Dec 05, 2017 2344 2382 2323 2353 0 +4.26(+0.18%)
Dec 04, 2017 2409 2419 2341 2348 0 -60.25(-2.50%)
Dec 01, 2017 2411 2432 2390 2409 0 -6.12(-0.25%)
Nov 30, 2017 2402 2427 2380 2415 0 +18.23(+0.76%)
Nov 29, 2017 2434 2444 2375 2396 0 -45.83(-1.88%)
Nov 28, 2017 2432 2455 2417 2442 0 +8.19(+0.34%)
Nov 27, 2017 2439 2454 2421 2434 0 -8.84(-0.36%)
Nov 24, 2017 2444 2455 2425 2443 0 +5.36(+0.22%)
Nov 22, 2017 2437 2454 2421 2438 0 -20.95(-0.85%)
Nov 21, 2017 2455 2472 2434 2459 0 +22.89(+0.94%)
Nov 20, 2017 2444 2461 2420 2436 0 +3.35(+0.14%)
Nov 17, 2017 2426 2447 2413 2432 0 +6.69(+0.28%)
Nov 16, 2017 2399 2437 2395 2426 0 +37.61(+1.57%)
Nov 15, 2017 2400 2419 2375 2388 0 -21.96(-0.91%)
Nov 14, 2017 2395 2421 2381 2410 0 +9.53(+0.40%)
Nov 13, 2017 2387 2411 2379 2400 0 +3.74(+0.16%)
Nov 10, 2017 2370 2406 2356 2397 0 +18.84(+0.79%)
Nov 09, 2017 2388 2398 2353 2378 0 -26.00(-1.08%)
Nov 08, 2017 2371 2415 2355 2404 0 +32.92(+1.39%)
Nov 07, 2017 2406 2411 2347 2371 0 -13.34(-0.56%)
Nov 06, 2017 2396 2410 2367 2384 0 -11.67(-0.49%)
Nov 03, 2017 2391 2414 2366 2396 0 +10.40(+0.44%)
Nov 02, 2017 2388 2419 2358 2386 0 -18.59(-0.77%)
Nov 01, 2017 2423 2444 2382 2404 0 -6.63(-0.28%)
Oct 31, 2017 2393 2422 2383 2411 0 +22.92(+0.96%)
Oct 30, 2017 2384 2400 2367 2388 0 -0.66(-0.03%)
Oct 27, 2017 2383 2412 2363 2388 0 +12.60(+0.53%)
Oct 26, 2017 2376 2402 2353 2376 0 +5.73(+0.24%)
Oct 25, 2017 2365 2391 2349 2370 0 +0.89(+0.04%)
Oct 24, 2017 2365 2376 2351 2369 0 +4.62(+0.20%)
Oct 23, 2017 2378 2388 2356 2365 0 -10.10(-0.43%)
Oct 20, 2017 2360 2388 2349 2375 0 +22.99(+0.98%)
Oct 19, 2017 2342 2354 2338 2352 0 +6.25(+0.27%)
Oct 18, 2017 2349 2358 2331 2346 0 +2.13(+0.09%)
Oct 17, 2017 2344 2353 2326 2343 0 -3.70(-0.16%)
Oct 16, 2017 2354 2366 2339 2347 0 -6.24(-0.27%)
Oct 13, 2017 2351 2368 2339 2353 0 +12.80(+0.55%)
Oct 12, 2017 2328 2357 2320 2341 0 +11.06(+0.47%)
Oct 11, 2017 2318 2336 2306 2329 0 +8.86(+0.38%)
Oct 10, 2017 2330 2345 2307 2321 0 -20.02(-0.86%)
Oct 09, 2017 2343 2361 2325 2341 0 -13.21(-0.56%)
Oct 06, 2017 2338 2361 2330 2354 0 +9.90(+0.42%)
Oct 05, 2017 2333 2351 2317 2344 0 +14.91(+0.64%)
Oct 04, 2017 2317 2338 2303 2329 0 +9.00(+0.39%)
Oct 03, 2017 2311 2336 2295 2320 0 +12.99(+0.56%)
Oct 02, 2017 2298 2330 2288 2307 0 +16.87(+0.74%)
Sep 29, 2017 2284 2302 2272 2290 0 +11.88(+0.52%)
Sep 28, 2017 2276 2290 2259 2278 0 -2.69(-0.12%)
Sep 27, 2017 2275 2297 2262 2281 0 +20.38(+0.90%)
Sep 26, 2017 2271 2289 2248 2261 0 +0.14(+0.01%)
Sep 25, 2017 2293 2296 2247 2260 0 -38.52(-1.68%)
Sep 22, 2017 2295 2313 2282 2299 0 +1.91(+0.08%)
Sep 21, 2017 2304 2313 2280 2297 0 -11.68(-0.51%)
Sep 20, 2017 2313 2321 2284 2309 0 -7.45(-0.32%)
Sep 19, 2017 2319 2332 2299 2316 0 +3.56(+0.15%)
Sep 18, 2017 2303 2326 2291 2313 0 +15.84(+0.69%)
Sep 15, 2017 2307 2319 2279 2297 0 -8.90(-0.39%)
Sep 14, 2017 2302 2317 2282 2306 0 -2.89(-0.13%)
Sep 13, 2017 2327 2338 2298 2309 0 -20.38(-0.88%)
Sep 12, 2017 2332 2346 2304 2329 0 -0.35(-0.02%)
Sep 11, 2017 2307 2339 2301 2329 0 +36.85(+1.61%)
Sep 08, 2017 2297 2318 2285 2292 0 +1.40(+0.06%)
Sep 07, 2017 2274 2309 2263 2291 0 +23.71(+1.05%)
Sep 06, 2017 2273 2286 2252 2267 0 -4.16(-0.18%)
Sep 05, 2017 2269 2289 2249 2272 0 -10.85(-0.48%)
Sep 01, 2017 2278 2292 2263 2282 0 +11.87(+0.52%)
Aug 31, 2017 2252 2276 2240 2270 0 +23.00(+1.02%)
Aug 30, 2017 2230 2256 2222 2248 0 +17.48(+0.78%)
Aug 29, 2017 2210 2239 2202 2230 0 +1.26(+0.06%)
Aug 28, 2017 2234 2244 2208 2229 0 -1.82(-0.08%)
Aug 25, 2017 2237 2257 2226 2231 0 -2.88(-0.13%)
Aug 24, 2017 2227 2242 2214 2233 0 +13.32(+0.60%)
Aug 23, 2017 2201 2245 2186 2220 0 +6.00(+0.27%)
Aug 22, 2017 2195 2223 2187 2214 0 +26.58(+1.22%)
Aug 21, 2017 2177 2197 2165 2188 0 +10.53(+0.48%)
Aug 18, 2017 2172 2192 2157 2177 0 +3.59(+0.17%)
Aug 17, 2017 2194 2208 2168 2173 0 -27.62(-1.25%)
Aug 16, 2017 2181 2208 2174 2201 0 +25.96(+1.19%)
Aug 15, 2017 2178 2191 2163 2175 0 -2.94(-0.13%)
Aug 14, 2017 2166 2191 2152 2178 0 +33.81(+1.58%)
Aug 11, 2017 2125 2154 2114 2144 0 +16.90(+0.79%)
Aug 10, 2017 2169 2177 2123 2127 0 -54.92(-2.52%)
Aug 09, 2017 2172 2193 2154 2182 0 -5.57(-0.25%)
Aug 08, 2017 2201 2214 2174 2188 0 -17.37(-0.79%)
Aug 07, 2017 2208 2219 2190 2205 0 -2.37(-0.11%)
Aug 04, 2017 2225 2236 2198 2208 0 -5.96(-0.27%)
Aug 03, 2017 2210 2239 2190 2214 0 +0.11(+0.00%)
Aug 02, 2017 2240 2246 2190 2213 0 -41.99(-1.86%)
Aug 01, 2017 2257 2270 2239 2255 0 +8.77(+0.39%)
Jul 31, 2017 2255 2259 2226 2247 0 -5.13(-0.23%)
Jul 28, 2017 2238 2266 2227 2252 0 +7.86(+0.35%)
Jul 27, 2017 2264 2284 2210 2244 0 -29.59(-1.30%)
Jul 26, 2017 2268 2283 2251 2273 0 +7.40(+0.33%)
Jul 25, 2017 2248 2274 2237 2266 0 +19.92(+0.89%)
Jul 24, 2017 2241 2252 2226 2246 0 +4.19(+0.19%)
Jul 21, 2017 2247 2262 2230 2242 0 -11.24(-0.50%)
Jul 20, 2017 2248 2263 2227 2253 0 +9.53(+0.42%)
Jul 19, 2017 2231 2256 2219 2244 0 +15.30(+0.69%)
Jul 18, 2017 2220 2234 2206 2228 0 +3.91(+0.18%)
Jul 17, 2017 2218 2244 2209 2224 0 -2.92(-0.13%)
Jul 14, 2017 2226 2239 2211 2227 0 +1.32(+0.06%)
Jul 13, 2017 2231 2246 2210 2226 0 -1.64(-0.07%)
Jul 12, 2017 2197 2233 2189 2228 0 +48.92(+2.25%)
Jul 11, 2017 2175 2189 2159 2179 0 -2.94(-0.13%)
Jul 10, 2017 2163 2190 2155 2182 0 +17.31(+0.80%)
Jul 07, 2017 2143 2178 2140 2164 0 +28.51(+1.33%)
Jul 06, 2017 2136 2152 2123 2136 0 -15.20(-0.71%)
Jul 05, 2017 2134 2161 2123 2151 0 +19.80(+0.93%)
Jul 03, 2017 2147 2172 2115 2131 0 -13.76(-0.64%)
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%)
Apr 03, 2017 2119 2130 2090 2109 0 -7.99(-0.38%)
Mar 31, 2017 2114 2131 2107 2117 0 -4.54(-0.21%)
Mar 30, 2017 2114 2130 2106 2121 0 +5.05(+0.24%)
Mar 29, 2017 2103 2121 2092 2116 0 +4.50(+0.21%)
Mar 28, 2017 2103 2122 2091 2112 0 +7.55(+0.36%)
Mar 27, 2017 2088 2111 2071 2104 0 +1.11(+0.05%)
Mar 24, 2017 2111 2126 2092 2103 0 -1.14(-0.05%)
Mar 23, 2017 2103 2124 2092 2104 0 +1.71(+0.08%)
Mar 22, 2017 2094 2108 2080 2103 0 +12.57(+0.60%)
Mar 21, 2017 2131 2139 2086 2090 0 -35.12(-1.65%)
Mar 20, 2017 2126 2142 2116 2125 0 -1.16(-0.05%)
Mar 17, 2017 2141 2148 2120 2126 0 -7.13(-0.33%)
Mar 16, 2017 2138 2146 2122 2134 0 +3.81(+0.18%)
Mar 15, 2017 2123 2138 2108 2130 0 +10.18(+0.48%)
Mar 14, 2017 2126 2133 2100 2120 0 -12.74(-0.60%)
Mar 13, 2017 2108 2147 2099 2132 0 +25.44(+1.21%)
Mar 10, 2017 2102 2116 2092 2107 0 +14.09(+0.67%)
Mar 09, 2017 2092 2106 2078 2093 0 -1.82(-0.09%)
Mar 08, 2017 2086 2107 2079 2095 0 +8.27(+0.40%)
Mar 07, 2017 2084 2107 2073 2086 0 +9.89(+0.48%)
Mar 06, 2017 2061 2084 2049 2076 0 -0.12(-0.01%)
Mar 03, 2017 2071 2085 2057 2076 0 -1.33(-0.06%)
Mar 02, 2017 2091 2102 2066 2078 0 -20.27(-0.97%)
Mar 01, 2017 2078 2109 2062 2098 0 +44.30(+2.16%)
Feb 28, 2017 2066 2074 2043 2054 0 -15.87(-0.77%)
Feb 27, 2017 2075 2082 2056 2070 0 -9.09(-0.44%)
Feb 24, 2017 2070 2086 2052 2079 0 +1.39(+0.07%)
Feb 23, 2017 2096 2108 2068 2077 0 -13.95(-0.67%)
Feb 22, 2017 2093 2105 2078 2091 0 -6.35(-0.30%)
Feb 21, 2017 2082 2108 2074 2098 0 +15.14(+0.73%)
Feb 17, 2017 2083 2083 2083 2083 0 +10.63(+0.51%)
Feb 16, 2017 2082 2092 2057 2072 0 -12.53(-0.60%)
Feb 15, 2017 2072 2102 2059 2084 0 +12.92(+0.62%)
Feb 14, 2017 2071 2085 2058 2072 0 -0.93(-0.04%)
Feb 13, 2017 2073 2086 2061 2072 0 +5.23(+0.25%)
Feb 10, 2017 2073 2092 2054 2067 0 +1.30(+0.06%)
Feb 09, 2017 2055 2086 2049 2066 0 +12.68(+0.62%)
Feb 08, 2017 2041 2062 2028 2053 0 +3.21(+0.16%)
Feb 07, 2017 2043 2062 2030 2050 0 +14.47(+0.71%)
Feb 06, 2017 2037 2046 2019 2036 0 -7.17(-0.35%)
Feb 03, 2017 2034 2057 2017 2043 0 +17.86(+0.88%)
Feb 02, 2017 1977 2037 1966 2025 0 +31.88(+1.60%)
Feb 01, 2017 2012 2025 1969 1993 0 -59.84(-2.92%)
Jan 31, 2017 2041 2069 2024 2053 0 +5.65(+0.28%)
Jan 30, 2017 2042 2057 2018 2047 0 -3.34(-0.16%)
Jan 27, 2017 2046 2064 2037 2051 0 +7.59(+0.37%)
Jan 26, 2017 2062 2074 2025 2043 0 -33.54(-1.62%)
Jan 25, 2017 2065 2087 2050 2076 0 -37.46(-1.77%)
Jan 24, 2017 2088 2124 2078 2114 0 +32.08(+1.54%)
Jan 23, 2017 2078 2100 2066 2082 0 -0.62(-0.03%)
Jan 20, 2017 2078 2093 2069 2082 0 +9.91(+0.48%)
Jan 19, 2017 2081 2091 2063 2073 0 -8.28(-0.40%)
Jan 18, 2017 2076 2098 2058 2081 0 +12.69(+0.61%)
Jan 17, 2017 2076 2084 2050 2068 0 -15.31(-0.73%)
Jan 13, 2017 2083 2083 2083 2083 0 +13.14(+0.63%)
Jan 12, 2017 2067 2082 2039 2070 0 -4.07(-0.20%)
Jan 11, 2017 2041 2082 2036 2074 0 +33.56(+1.64%)
Jan 10, 2017 2047 2058 2029 2041 0 -3.43(-0.17%)
Jan 09, 2017 2044 2056 2029 2044 0 +0.15(+0.01%)
Jan 06, 2017 2031 2056 2019 2044 0 +15.06(+0.74%)
Jan 05, 2017 2017 2046 2008 2029 0 +9.85(+0.49%)
Jan 04, 2017 1990 2028 1982 2019 0 +38.04(+1.92%)
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.