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 (%)
Jun 30, 2020 3557 3623 3547 3611 0 +57.07(+1.61%)
Jun 29, 2020 3550 3571 3494 3554 0 +9.50(+0.27%)
Jun 26, 2020 3595 3620 3525 3544 0 -56.80(-1.58%)
Jun 25, 2020 3568 3615 3527 3601 0 +40.60(+1.14%)
Jun 24, 2020 3593 3627 3536 3560 0 -57.51(-1.59%)
Jun 23, 2020 3670 3699 3609 3618 0 -39.96(-1.09%)
Jun 22, 2020 3598 3675 3585 3658 0 +60.82(+1.69%)
Jun 19, 2020 3650 3679 3573 3597 0 -21.29(-0.59%)
Jun 18, 2020 3556 3641 3539 3618 0 +68.37(+1.93%)
Jun 17, 2020 3555 3584 3535 3550 0 +4.45(+0.13%)
Jun 16, 2020 3547 3592 3505 3546 0 +35.15(+1.00%)
Jun 15, 2020 3415 3521 3395 3510 0 +45.75(+1.32%)
Jun 12, 2020 3479 3518 3410 3465 0 +48.38(+1.42%)
Jun 11, 2020 3508 3540 3414 3416 0 -168.43(-4.70%)
Jun 10, 2020 3521 3606 3505 3585 0 +90.46(+2.59%)
Jun 09, 2020 3517 3524 3474 3494 0 -31.72(-0.90%)
Jun 08, 2020 3472 3531 3451 3526 0 +42.05(+1.21%)
Jun 05, 2020 3428 3499 3379 3484 0 +40.47(+1.18%)
Jun 04, 2020 3487 3506 3412 3444 0 -51.50(-1.47%)
Jun 03, 2020 3503 3527 3456 3495 0 +1.59(+0.05%)
Jun 02, 2020 3505 3515 3437 3493 0 -22.99(-0.65%)
Jun 01, 2020 3473 3540 3452 3516 0 +21.11(+0.60%)
May 29, 2020 3464 3504 3411 3495 0 -36.73(-1.04%)
May 28, 2020 3511 3589 3468 3532 0 +59.81(+1.72%)
May 27, 2020 3460 3481 3382 3472 0 +9.44(+0.27%)
May 26, 2020 3543 3551 3449 3463 0 -6.86(-0.20%)
May 22, 2020 3444 3485 3417 3470 0 +38.70(+1.13%)
May 21, 2020 3466 3486 3418 3431 0 -35.09(-1.01%)
May 20, 2020 3486 3505 3431 3466 0 +19.77(+0.57%)
May 19, 2020 3440 3509 3408 3446 0 +15.72(+0.46%)
May 18, 2020 3454 3508 3413 3431 0 +15.19(+0.44%)
May 15, 2020 3353 3427 3332 3415 0 +55.06(+1.64%)
May 14, 2020 3364 3382 3303 3360 0 -27.37(-0.81%)
May 13, 2020 3460 3474 3332 3388 0 -97.26(-2.79%)
May 12, 2020 3588 3595 3478 3485 0 -97.58(-2.72%)
May 11, 2020 3497 3601 3471 3582 0 +79.57(+2.27%)
May 08, 2020 3475 3517 3433 3503 0 +73.31(+2.14%)
May 07, 2020 3392 3462 3374 3430 0 +81.58(+2.44%)
May 06, 2020 3352 3389 3325 3348 0 +15.18(+0.46%)
May 05, 2020 3321 3358 3287 3333 0 +30.35(+0.92%)
May 04, 2020 3217 3312 3204 3303 0 +74.05(+2.29%)
May 01, 2020 3263 3293 3197 3228 0 -85.35(-2.58%)
Apr 30, 2020 3303 3366 3270 3314 0 +23.22(+0.71%)
Apr 29, 2020 3263 3324 3231 3291 0 +81.38(+2.54%)
Apr 28, 2020 3313 3338 3203 3209 0 -53.38(-1.64%)
Apr 27, 2020 3232 3284 3208 3263 0 +55.99(+1.75%)
Apr 24, 2020 3199 3228 3150 3207 0 +42.83(+1.35%)
Apr 23, 2020 3189 3239 3148 3164 0 -50.95(-1.58%)
Apr 22, 2020 3195 3239 3147 3215 0 +77.79(+2.48%)
Apr 21, 2020 3262 3272 3097 3137 0 -170.81(-5.16%)
Apr 20, 2020 3282 3343 3265 3308 0 -3.69(-0.11%)
Apr 17, 2020 3271 3327 3223 3311 0 +82.07(+2.54%)
Apr 16, 2020 3207 3249 3166 3229 0 +45.19(+1.42%)
Apr 15, 2020 3173 3215 3148 3184 0 -36.97(-1.15%)
Apr 14, 2020 3187 3241 3168 3221 0 +85.14(+2.71%)
Apr 13, 2020 3150 3184 3087 3136 0 -25.61(-0.81%)
Apr 09, 2020 3145 3206 3109 3162 0 +38.09(+1.22%)
Apr 08, 2020 3061 3144 3028 3124 0 +85.29(+2.81%)
Apr 07, 2020 3121 3143 3020 3038 0 -32.70(-1.06%)
Apr 06, 2020 2949 3109 2909 3071 0 +206.27(+7.20%)
Apr 03, 2020 2867 2907 2821 2865 0 -5.64(-0.20%)
Apr 02, 2020 2825 2896 2779 2870 0 +33.05(+1.16%)
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.