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 (%)
Nov 30, 2020 4262 4294 4141 4264 0 -22.22(-0.52%)
Nov 27, 2020 4317 4338 4263 4287 0 +22.14(+0.52%)
Nov 25, 2020 4454 4490 4237 4264 0 -149.79(-3.39%)
Nov 24, 2020 4395 4444 4360 4414 0 +50.58(+1.16%)
Nov 23, 2020 4399 4416 4316 4364 0 -0.93(-0.02%)
Nov 20, 2020 4417 4453 4348 4365 0 -66.78(-1.51%)
Nov 19, 2020 4327 4463 4304 4431 0 +97.10(+2.24%)
Nov 18, 2020 4333 4413 4312 4334 0 +0.69(+0.02%)
Nov 17, 2020 4299 4365 4257 4334 0 +69.25(+1.62%)
Nov 16, 2020 4258 4317 4228 4264 0 +11.30(+0.27%)
Nov 13, 2020 4281 4307 4214 4253 0 +17.59(+0.42%)
Nov 12, 2020 4238 4329 4195 4235 0 -74.98(-1.74%)
Nov 11, 2020 4288 4354 4257 4310 0 +91.76(+2.18%)
Nov 10, 2020 4328 4357 4145 4219 0 -131.81(-3.03%)
Nov 09, 2020 4397 4521 4311 4350 0 -0.51(-0.01%)
Nov 06, 2020 4354 4382 4270 4351 0 +9.12(+0.21%)
Nov 05, 2020 4312 4360 4272 4342 0 +130.53(+3.10%)
Nov 04, 2020 4151 4250 4110 4211 0 +179.25(+4.45%)
Nov 03, 2020 3997 4086 3972 4032 0 +74.88(+1.89%)
Nov 02, 2020 4002 4048 3905 3957 0 -5.27(-0.13%)
Oct 30, 2020 4005 4036 3910 3962 0 -63.24(-1.57%)
Oct 29, 2020 4077 4100 4010 4026 0 -7.67(-0.19%)
Oct 28, 2020 4127 4145 4024 4033 0 -175.12(-4.16%)
Oct 27, 2020 4198 4256 4149 4209 0 +88.27(+2.14%)
Oct 26, 2020 4160 4200 4051 4120 0 -108.98(-2.58%)
Oct 23, 2020 4235 4245 4173 4229 0 -8.38(-0.20%)
Oct 22, 2020 4305 4329 4184 4238 0 -73.16(-1.70%)
Oct 21, 2020 4342 4372 4278 4311 0 -24.77(-0.57%)
Oct 20, 2020 4347 4393 4310 4336 0 +7.61(+0.18%)
Oct 19, 2020 4401 4430 4318 4328 0 -56.94(-1.30%)
Oct 16, 2020 4396 4442 4379 4385 0 +5.98(+0.14%)
Oct 15, 2020 4375 4418 4319 4379 0 -51.75(-1.17%)
Oct 14, 2020 4534 4547 4389 4431 0 -71.15(-1.58%)
Oct 13, 2020 4500 4538 4462 4502 0 -5.87(-0.13%)
Oct 12, 2020 4523 4550 4465 4508 0 +37.77(+0.84%)
Oct 09, 2020 4428 4478 4404 4470 0 +81.30(+1.85%)
Oct 08, 2020 4427 4441 4342 4389 0 +15.37(+0.35%)
Oct 07, 2020 4286 4390 4277 4373 0 +116.84(+2.75%)
Oct 06, 2020 4303 4368 4239 4256 0 -35.03(-0.82%)
Oct 05, 2020 4266 4314 4248 4291 0 +53.63(+1.27%)
Oct 02, 2020 4265 4334 4223 4238 0 -85.32(-1.97%)
Oct 01, 2020 4313 4342 4279 4323 0 +39.78(+0.93%)
Sep 30, 2020 4230 4342 4217 4283 0 +45.71(+1.08%)
Sep 29, 2020 4211 4259 4196 4238 0 +3.24(+0.08%)
Sep 28, 2020 4246 4269 4174 4234 0 +57.56(+1.38%)
Sep 25, 2020 4103 4196 4069 4177 0 +71.50(+1.74%)
Sep 24, 2020 4079 4145 4046 4105 0 +17.70(+0.43%)
Sep 23, 2020 4249 4259 4077 4088 0 -153.80(-3.63%)
Sep 22, 2020 4219 4254 4143 4241 0 +50.39(+1.20%)
Sep 21, 2020 4124 4198 4082 4191 0 +14.28(+0.34%)
Sep 18, 2020 4204 4251 4122 4177 0 -19.67(-0.47%)
Sep 17, 2020 4197 4248 4138 4196 0 -69.92(-1.64%)
Sep 16, 2020 4328 4348 4259 4266 0 -22.02(-0.51%)
Sep 15, 2020 4283 4301 4245 4288 0 +64.09(+1.52%)
Sep 14, 2020 4215 4258 4185 4224 0 +56.81(+1.36%)
Sep 11, 2020 4263 4281 4114 4167 0 -58.19(-1.38%)
Sep 10, 2020 4338 4365 4209 4226 0 -64.46(-1.50%)
Sep 09, 2020 4233 4330 4178 4290 0 +128.91(+3.10%)
Sep 08, 2020 4150 4317 4129 4161 0 -170.90(-3.94%)
Sep 04, 2020 4445 4483 4186 4332 0 -138.55(-3.10%)
Sep 03, 2020 4575 4601 4374 4471 0 -190.58(-4.09%)
Sep 02, 2020 4713 4753 4543 4661 0 -22.19(-0.47%)
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.