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 (%)
May 31, 2019 3062 3091 3038 3048 0 -53.92(-1.74%)
May 30, 2019 3089 3114 3077 3102 0 +29.65(+0.97%)
May 29, 2019 3087 3101 3047 3072 0 -35.05(-1.13%)
May 28, 2019 3114 3154 3092 3108 0 +6.99(+0.23%)
May 24, 2019 3115 3145 3091 3101 0 +3.66(+0.12%)
May 23, 2019 3127 3136 3069 3097 0 -61.88(-1.96%)
May 22, 2019 3136 3176 3131 3159 0 +18.66(+0.59%)
May 21, 2019 3148 3169 3123 3140 0 +13.54(+0.43%)
May 20, 2019 3083 3137 3068 3127 0 +9.68(+0.31%)
May 17, 2019 3133 3160 3092 3117 0 -48.38(-1.53%)
May 16, 2019 3139 3188 3126 3165 0 +46.69(+1.50%)
May 15, 2019 3091 3140 3065 3119 0 -22.89(-0.73%)
May 14, 2019 3107 3160 3078 3141 0 +58.42(+1.89%)
May 13, 2019 3105 3141 3064 3083 0 -99.90(-3.14%)
May 10, 2019 3132 3197 3086 3183 0 +17.90(+0.57%)
May 09, 2019 3140 3182 3102 3165 0 -11.26(-0.35%)
May 08, 2019 3178 3198 3146 3176 0 -1.60(-0.05%)
May 07, 2019 3236 3248 3145 3178 0 -82.55(-2.53%)
May 06, 2019 3204 3269 3187 3260 0 -19.34(-0.59%)
May 03, 2019 3264 3289 3241 3280 0 +27.64(+0.85%)
May 02, 2019 3254 3280 3215 3252 0 -4.09(-0.13%)
May 01, 2019 3315 3324 3253 3256 0 -46.60(-1.41%)
Apr 30, 2019 3300 3326 3275 3303 0 +0.13(+0.00%)
Apr 29, 2019 3318 3338 3295 3303 0 -8.72(-0.26%)
Apr 26, 2019 3262 3325 3237 3311 0 +47.50(+1.46%)
Apr 25, 2019 3246 3286 3221 3264 0 +31.81(+0.98%)
Apr 24, 2019 3261 3277 3225 3232 0 -21.23(-0.65%)
Apr 23, 2019 3231 3262 3209 3253 0 +34.78(+1.08%)
Apr 22, 2019 3180 3229 3172 3219 0 +27.37(+0.86%)
Apr 18, 2019 3182 3199 3144 3191 0 +7.29(+0.23%)
Apr 17, 2019 3234 3245 3173 3184 0 -44.48(-1.38%)
Apr 16, 2019 3249 3259 3213 3228 0 -16.90(-0.52%)
Apr 15, 2019 3251 3275 3228 3245 0 -2.47(-0.08%)
Apr 12, 2019 3261 3273 3226 3248 0 +5.20(+0.16%)
Apr 11, 2019 3236 3252 3215 3243 0 +8.09(+0.25%)
Apr 10, 2019 3213 3247 3198 3234 0 +34.78(+1.09%)
Apr 09, 2019 3200 3225 3187 3200 0 -22.32(-0.69%)
Apr 08, 2019 3213 3234 3182 3222 0 +11.66(+0.36%)
Apr 05, 2019 3215 3235 3190 3210 0 +10.47(+0.33%)
Apr 04, 2019 3261 3267 3159 3200 0 -58.24(-1.79%)
Apr 03, 2019 3242 3284 3223 3258 0 +36.80(+1.14%)
Apr 02, 2019 3218 3231 3188 3221 0 -0.38(-0.01%)
Apr 01, 2019 3207 3237 3175 3222 0 +46.95(+1.48%)
Mar 29, 2019 3162 3185 3134 3175 0 +42.14(+1.35%)
Mar 28, 2019 3132 3152 3098 3133 0 +7.48(+0.24%)
Mar 27, 2019 3173 3185 3084 3125 0 -52.39(-1.65%)
Mar 26, 2019 3196 3214 3148 3178 0 -4.67(-0.15%)
Mar 25, 2019 3174 3197 3151 3182 0 -9.71(-0.30%)
Mar 22, 2019 3258 3269 3186 3192 0 -82.21(-2.51%)
Mar 21, 2019 3213 3278 3206 3274 0 +54.38(+1.69%)
Mar 20, 2019 3227 3247 3189 3220 0 -10.71(-0.33%)
Mar 19, 2019 3221 3250 3198 3230 0 +23.02(+0.72%)
Mar 18, 2019 3200 3232 3184 3207 0 +7.49(+0.23%)
Mar 15, 2019 3190 3219 3169 3200 0 +11.14(+0.35%)
Mar 14, 2019 3185 3208 3166 3189 0 +12.52(+0.39%)
Mar 13, 2019 3162 3212 3153 3176 0 +21.93(+0.70%)
Mar 12, 2019 3153 3179 3128 3154 0 -0.84(-0.03%)
Mar 11, 2019 3123 3162 3093 3155 0 +44.60(+1.43%)
Mar 08, 2019 3074 3124 3036 3111 0 -13.73(-0.44%)
Mar 07, 2019 3138 3160 3106 3124 0 -23.87(-0.76%)
Mar 06, 2019 3157 3199 3133 3148 0 -8.71(-0.28%)
Mar 05, 2019 3190 3208 3124 3157 0 -22.32(-0.70%)
Mar 04, 2019 3272 3283 3135 3179 0 -78.64(-2.41%)
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.