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 (%)
Mar 29, 2018 2583 2583 2583 2583 0 +59.36(+2.35%)
Mar 28, 2018 2538 2565 2496 2524 0 -20.54(-0.81%)
Mar 27, 2018 2651 2657 2526 2544 0 -88.61(-3.37%)
Mar 26, 2018 2614 2640 2564 2633 0 +74.53(+2.91%)
Mar 23, 2018 2617 2636 2557 2558 0 -63.33(-2.42%)
Mar 22, 2018 2663 2680 2611 2622 0 -69.60(-2.59%)
Mar 21, 2018 2686 2730 2665 2691 0 -31.32(-1.15%)
Mar 20, 2018 2713 2752 2703 2723 0 +7.92(+0.29%)
Mar 19, 2018 2723 2742 2684 2715 0 -27.42(-1.00%)
Mar 16, 2018 2763 2782 2735 2742 0 -17.63(-0.64%)
Mar 15, 2018 2764 2781 2738 2760 0 -2.69(-0.10%)
Mar 14, 2018 2752 2786 2734 2762 0 +17.77(+0.65%)
Mar 13, 2018 2752 2753 2741 2745 0 -9.28(-0.34%)
Mar 12, 2018 2772 2784 2745 2754 0 -11.45(-0.41%)
Mar 09, 2018 2761 2775 2736 2765 0 +20.70(+0.75%)
Mar 08, 2018 2738 2768 2721 2745 0 +11.70(+0.43%)
Mar 07, 2018 2729 2742 2729 2733 0 +19.66(+0.72%)
Mar 06, 2018 2695 2725 2683 2713 0 +28.34(+1.06%)
Mar 05, 2018 2638 2696 2628 2685 0 +17.49(+0.66%)
Mar 02, 2018 2602 2675 2585 2668 0 +45.06(+1.72%)
Mar 01, 2018 2648 2674 2592 2622 0 +22.86(+0.88%)
Feb 28, 2018 2622 2646 2597 2600 0 -9.26(-0.35%)
Feb 27, 2018 2634 2648 2597 2609 0 -18.73(-0.71%)
Feb 26, 2018 2625 2645 2601 2628 0 +17.26(+0.66%)
Feb 23, 2018 2578 2614 2562 2610 0 +47.99(+1.87%)
Feb 22, 2018 2583 2597 2552 2562 0 -21.08(-0.82%)
Feb 21, 2018 2593 2621 2577 2583 0 -1.34(-0.05%)
Feb 20, 2018 2590 2618 2553 2585 0 +3.10(+0.12%)
Feb 16, 2018 2582 2582 2582 2582 0 -3.55(-0.14%)
Feb 15, 2018 2565 2593 2530 2585 0 +66.18(+2.63%)
Feb 14, 2018 2458 2527 2454 2519 0 +43.84(+1.77%)
Feb 13, 2018 2462 2485 2435 2475 0 +13.80(+0.56%)
Feb 12, 2018 2447 2484 2422 2461 0 +29.49(+1.21%)
Feb 09, 2018 2408 2456 2342 2432 0 +51.30(+2.15%)
Feb 08, 2018 2471 2498 2379 2381 0 -105.73(-4.25%)
Feb 07, 2018 2478 2536 2470 2486 0 -1.11(-0.04%)
Feb 06, 2018 2409 2495 2382 2487 0 +1.71(+0.07%)
Feb 05, 2018 2503 2553 2459 2486 0 -43.41(-1.72%)
Feb 02, 2018 2559 2575 2519 2529 0 -50.65(-1.96%)
Feb 01, 2018 2573 2623 2542 2580 0 +7.46(+0.29%)
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%)
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.