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 (%)
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%)
Nov 01, 2019 3225 3270 3200 3255 0 +48.73(+1.52%)
Oct 31, 2019 3209 3236 3177 3206 0 -23.03(-0.71%)
Oct 30, 2019 3195 3235 3174 3229 0 +44.48(+1.40%)
Oct 29, 2019 3182 3208 3167 3185 0 -0.27(-0.01%)
Oct 28, 2019 3141 3198 3115 3185 0 +55.64(+1.78%)
Oct 25, 2019 3114 3159 3070 3129 0 +22.94(+0.74%)
Oct 24, 2019 3087 3129 3067 3106 0 +58.78(+1.93%)
Oct 23, 2019 3013 3061 2998 3047 0 +30.17(+1.00%)
Oct 22, 2019 3064 3084 3008 3017 0 -38.83(-1.27%)
Oct 21, 2019 3042 3073 3024 3056 0 +21.89(+0.72%)
Oct 18, 2019 3075 3088 3009 3034 0 -37.09(-1.21%)
Oct 17, 2019 3085 3100 3053 3071 0 -2.40(-0.08%)
Oct 16, 2019 3076 3122 3047 3074 0 -65.39(-2.08%)
Oct 15, 2019 3099 3150 3087 3139 0 +45.43(+1.47%)
Oct 14, 2019 3095 3114 3080 3094 0 -4.55(-0.15%)
Oct 11, 2019 3087 3133 3079 3098 0 +44.38(+1.45%)
Oct 10, 2019 3050 3075 3027 3054 0 -3.22(-0.11%)
Oct 09, 2019 3054 3073 3040 3057 0 +29.82(+0.99%)
Oct 08, 2019 3049 3071 3016 3027 0 -43.81(-1.43%)
Oct 07, 2019 3054 3089 3042 3071 0 +4.31(+0.14%)
Oct 04, 2019 3061 3082 3031 3067 0 +24.83(+0.82%)
Oct 03, 2019 2998 3049 2964 3042 0 +40.78(+1.36%)
Oct 02, 2019 3034 3046 2979 3001 0 -63.40(-2.07%)
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.