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, 2018 2547 2592 2538 2572 0 +38.89(+1.54%)
Jan 30, 2018 2538 2561 2522 2533 0 -21.65(-0.85%)
Jan 29, 2018 2568 2587 2543 2555 0 -20.85(-0.81%)
Jan 26, 2018 2552 2584 2537 2576 0 +39.84(+1.57%)
Jan 25, 2018 2566 2573 2528 2536 0 -17.37(-0.68%)
Jan 24, 2018 2565 2581 2540 2554 0 -1.70(-0.07%)
Jan 23, 2018 2544 2566 2532 2555 0 +14.88(+0.59%)
Jan 22, 2018 2526 2553 2507 2540 0 +5.25(+0.21%)
Jan 19, 2018 2535 2550 2521 2535 0 +7.20(+0.28%)
Jan 18, 2018 2502 2543 2489 2528 0 +17.07(+0.68%)
Jan 17, 2018 2506 2530 2486 2511 0 +20.17(+0.81%)
Jan 16, 2018 2530 2542 2477 2491 0 -26.32(-1.05%)
Jan 12, 2018 2517 2517 2517 2517 0 +19.02(+0.76%)
Jan 11, 2018 2491 2509 2480 2498 0 +6.39(+0.26%)
Jan 10, 2018 2494 2508 2477 2492 0 -12.91(-0.52%)
Jan 09, 2018 2514 2523 2487 2504 0 -5.88(-0.23%)
Jan 08, 2018 2492 2520 2479 2510 0 +10.07(+0.40%)
Jan 05, 2018 2493 2509 2477 2500 0 +28.07(+1.14%)
Jan 04, 2018 2469 2495 2453 2472 0 +20.48(+0.84%)
Jan 03, 2018 2445 2470 2431 2452 0 +14.65(+0.60%)
Jan 02, 2018 2417 2456 2391 2437 0 +32.08(+1.33%)
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%)
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.