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 (%)
Jan 31, 2020 3597 3614 3514 3539 0 -64.49(-1.79%)
Jan 30, 2020 3547 3618 3530 3603 0 +35.26(+0.99%)
Jan 29, 2020 3631 3637 3561 3568 0 -48.05(-1.33%)
Jan 28, 2020 3593 3639 3577 3616 0 +22.06(+0.61%)
Jan 27, 2020 3569 3617 3543 3594 0 -31.74(-0.88%)
Jan 24, 2020 3668 3686 3605 3626 0 -25.19(-0.69%)
Jan 23, 2020 3627 3664 3598 3651 0 +38.41(+1.06%)
Jan 22, 2020 3648 3668 3607 3613 0 -27.15(-0.75%)
Jan 21, 2020 3598 3659 3591 3640 0 +27.71(+0.77%)
Jan 17, 2020 3626 3631 3594 3612 0 -5.03(-0.14%)
Jan 16, 2020 3607 3627 3587 3617 0 +30.34(+0.85%)
Jan 15, 2020 3586 3617 3571 3587 0 -2.52(-0.07%)
Jan 14, 2020 3610 3618 3582 3589 0 -26.52(-0.73%)
Jan 13, 2020 3575 3627 3567 3616 0 +55.21(+1.55%)
Jan 10, 2020 3568 3579 3539 3561 0 +1.89(+0.05%)
Jan 09, 2020 3542 3568 3518 3559 0 +40.00(+1.14%)
Jan 08, 2020 3487 3545 3477 3519 0 +24.22(+0.69%)
Jan 07, 2020 3464 3512 3445 3495 0 +26.00(+0.75%)
Jan 06, 2020 3362 3474 3351 3469 0 +86.51(+2.56%)
Jan 03, 2020 3350 3394 3346 3382 0 -5.83(-0.17%)
Jan 02, 2020 3346 3392 3337 3388 0 +64.24(+1.93%)
Dec 31, 2019 3310 3334 3304 3324 0 +9.51(+0.29%)
Dec 30, 2019 3349 3352 3293 3314 0 -35.87(-1.07%)
Dec 27, 2019 3351 3362 3331 3350 0 +4.99(+0.15%)
Dec 26, 2019 3330 3349 3324 3345 0 +19.34(+0.58%)
Dec 24, 2019 3330 3339 3316 3326 0 -6.67(-0.20%)
Dec 23, 2019 3342 3358 3323 3332 0 -14.38(-0.43%)
Dec 20, 2019 3338 3360 3317 3347 0 +15.89(+0.48%)
Dec 19, 2019 3306 3336 3292 3331 0 +25.98(+0.79%)
Dec 18, 2019 3307 3334 3297 3305 0 -0.28(-0.01%)
Dec 17, 2019 3312 3323 3277 3305 0 -5.99(-0.18%)
Dec 16, 2019 3295 3329 3291 3311 0 +18.31(+0.56%)
Dec 13, 2019 3264 3305 3254 3293 0 +27.70(+0.85%)
Dec 12, 2019 3226 3275 3215 3265 0 +30.45(+0.94%)
Dec 11, 2019 3235 3245 3214 3235 0 +6.89(+0.21%)
Dec 10, 2019 3234 3248 3219 3228 0 -12.32(-0.38%)
Dec 09, 2019 3245 3270 3234 3240 0 -11.87(-0.37%)
Dec 06, 2019 3253 3276 3236 3252 0 +3.58(+0.11%)
Dec 05, 2019 3224 3263 3206 3248 0 +11.05(+0.34%)
Dec 04, 2019 3285 3297 3214 3237 0 -56.18(-1.71%)
Dec 03, 2019 3235 3303 3217 3294 0 +2.56(+0.08%)
Dec 02, 2019 3325 3333 3246 3291 0 -34.53(-1.04%)
Nov 29, 2019 3313 3338 3303 3326 0 +9.67(+0.29%)
Nov 27, 2019 3322 3338 3303 3316 0 -9.16(-0.28%)
Nov 26, 2019 3306 3336 3297 3325 0 +18.82(+0.57%)
Nov 25, 2019 3322 3351 3293 3306 0 -2.90(-0.09%)
Nov 22, 2019 3316 3325 3283 3309 0 -3.67(-0.11%)
Nov 21, 2019 3343 3356 3298 3313 0 -18.76(-0.56%)
Nov 20, 2019 3327 3369 3301 3332 0 -6.05(-0.18%)
Nov 19, 2019 3329 3351 3302 3338 0 +21.91(+0.66%)
Nov 18, 2019 3319 3332 3292 3316 0 +0.22(+0.01%)
Nov 15, 2019 3319 3329 3281 3315 0 +7.85(+0.24%)
Nov 14, 2019 3304 3322 3287 3308 0 -0.94(-0.03%)
Nov 13, 2019 3304 3332 3289 3309 0 +3.24(+0.10%)
Nov 12, 2019 3302 3332 3286 3305 0 +8.30(+0.25%)
Nov 11, 2019 3278 3310 3261 3297 0 +14.25(+0.43%)
Nov 08, 2019 3256 3291 3245 3283 0 +20.80(+0.64%)
Nov 07, 2019 3256 3291 3240 3262 0 +10.57(+0.33%)
Nov 06, 2019 3241 3275 3221 3251 0 +17.11(+0.53%)
Nov 05, 2019 3235 3256 3197 3234 0 +1.77(+0.05%)
Nov 04, 2019 3273 3290 3215 3232 0 -22.26(-0.68%)
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.