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 (%)
Aug 31, 2016 2056 2067 2030 2051 0 -3.21(-0.16%)
Aug 30, 2016 2059 2069 2044 2054 0 -6.14(-0.30%)
Aug 29, 2016 2061 2072 2050 2060 0 +3.84(+0.19%)
Aug 26, 2016 2059 2078 2041 2056 0 +3.08(+0.15%)
Aug 25, 2016 2023 2059 2018 2053 0 +31.76(+1.57%)
Aug 24, 2016 2029 2045 2013 2022 0 -10.25(-0.50%)
Aug 23, 2016 2025 2043 2019 2032 0 +16.60(+0.82%)
Aug 22, 2016 2014 2026 2002 2015 0 -3.61(-0.18%)
Aug 19, 2016 2006 2026 1994 2019 0 +12.37(+0.62%)
Aug 18, 2016 1995 2016 1985 2006 0 +10.57(+0.53%)
Aug 17, 2016 2016 2020 1981 1996 0 -23.81(-1.18%)
Aug 16, 2016 2041 2049 2010 2020 0 -24.80(-1.21%)
Aug 15, 2016 2048 2062 2028 2044 0 -21.63(-1.05%)
Aug 12, 2016 2062 2077 2042 2066 0 -1.03(-0.05%)
Aug 11, 2016 2045 2077 2038 2067 0 +23.59(+1.15%)
Aug 10, 2016 2053 2062 2029 2044 0 -7.69(-0.37%)
Aug 09, 2016 2036 2064 2031 2051 0 +14.40(+0.71%)
Aug 08, 2016 2040 2052 2028 2037 0 -4.02(-0.20%)
Aug 05, 2016 2030 2059 2017 2041 0 +32.41(+1.61%)
Aug 04, 2016 2001 2025 1990 2008 0 +8.69(+0.43%)
Aug 03, 2016 1987 2006 1974 2000 0 +10.09(+0.51%)
Aug 02, 2016 2003 2014 1973 1990 0 -19.16(-0.95%)
Aug 01, 2016 2016 2030 1996 2009 0 -12.26(-0.61%)
Jul 29, 2016 2017 2034 1993 2021 0 -0.08(-0.00%)
Jul 28, 2016 2005 2033 1994 2021 0 +6.95(+0.35%)
Jul 27, 2016 2006 2029 1982 2014 0 +5.35(+0.27%)
Jul 26, 2016 2009 2023 1998 2009 0 -2.09(-0.10%)
Jul 25, 2016 2006 2020 1991 2011 0 +2.94(+0.15%)
Jul 22, 2016 1993 2014 1975 2008 0 +21.94(+1.10%)
Jul 21, 2016 2006 2022 1980 1986 0 -17.16(-0.86%)
Jul 20, 2016 1994 2014 1978 2003 0 +21.00(+1.06%)
Jul 19, 2016 1974 1997 1965 1982 0 +3.80(+0.19%)
Jul 18, 2016 1980 1995 1966 1978 0 +1.33(+0.07%)
Jul 15, 2016 1992 1996 1968 1977 0 -9.61(-0.48%)
Jul 14, 2016 1995 2002 1980 1987 0 +7.26(+0.37%)
Jul 13, 2016 1994 2003 1971 1979 0 -8.58(-0.43%)
Jul 12, 2016 1980 1999 1966 1988 0 +16.59(+0.84%)
Jul 11, 2016 1970 1986 1960 1971 0 +8.92(+0.45%)
Jul 08, 2016 1963 1968 1919 1963 0 +43.24(+2.25%)
Jul 07, 2016 1913 1932 1907 1919 0 +9.49(+0.50%)
Jul 06, 2016 1910 1910 1910 1910 0 -2.30(-0.12%)
Jul 05, 2016 1926 1935 1902 1912 0 -23.61(-1.22%)
Jul 01, 2016 1936 1936 1936 1936 0 +5.05(+0.26%)
Jun 30, 2016 1921 1941 1910 1931 0 +13.89(+0.72%)
Jun 29, 2016 1899 1928 1888 1917 0 +33.37(+1.77%)
Jun 28, 2016 1873 1895 1860 1883 0 +34.78(+1.88%)
Jun 27, 2016 1890 1899 1833 1849 0 -63.54(-3.32%)
Jun 24, 2016 1933 1968 1905 1912 0 -100.04(-4.97%)
Jun 23, 2016 1990 2018 1981 2012 0 +35.85(+1.81%)
Jun 22, 2016 1992 2001 1973 1976 0 -14.57(-0.73%)
Jun 21, 2016 1987 2002 1974 1991 0 +10.92(+0.55%)
Jun 20, 2016 1981 2004 1970 1980 0 +26.76(+1.37%)
Jun 17, 2016 1964 1977 1942 1953 0 -13.42(-0.68%)
Jun 16, 2016 1950 1972 1929 1967 0 +3.33(+0.17%)
Jun 15, 2016 1963 1982 1954 1963 0 +9.14(+0.47%)
Jun 14, 2016 1947 1970 1936 1954 0 +0.75(+0.04%)
Jun 13, 2016 1948 1989 1936 1953 0 -3.85(-0.20%)
Jun 10, 2016 1965 1978 1948 1957 0 -25.17(-1.27%)
Jun 09, 2016 1981 1994 1974 1982 0 -10.72(-0.54%)
Jun 08, 2016 1986 2003 1976 1993 0 +4.33(+0.22%)
Jun 07, 2016 1970 1997 1959 1989 0 +22.04(+1.12%)
Jun 06, 2016 1964 1978 1953 1967 0 +6.44(+0.33%)
Jun 03, 2016 1967 1972 1943 1960 0 -10.57(-0.54%)
Jun 02, 2016 1960 1976 1945 1971 0 +3.77(+0.19%)
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.