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 (%)
Sep 29, 2017 2284 2302 2272 2290 0 +11.88(+0.52%)
Sep 28, 2017 2276 2290 2259 2278 0 -2.69(-0.12%)
Sep 27, 2017 2275 2297 2262 2281 0 +20.38(+0.90%)
Sep 26, 2017 2271 2289 2248 2261 0 +0.14(+0.01%)
Sep 25, 2017 2293 2296 2247 2260 0 -38.52(-1.68%)
Sep 22, 2017 2295 2313 2282 2299 0 +1.91(+0.08%)
Sep 21, 2017 2304 2313 2280 2297 0 -11.68(-0.51%)
Sep 20, 2017 2313 2321 2284 2309 0 -7.45(-0.32%)
Sep 19, 2017 2319 2332 2299 2316 0 +3.56(+0.15%)
Sep 18, 2017 2303 2326 2291 2313 0 +15.84(+0.69%)
Sep 15, 2017 2307 2319 2279 2297 0 -8.90(-0.39%)
Sep 14, 2017 2302 2317 2282 2306 0 -2.89(-0.13%)
Sep 13, 2017 2327 2338 2298 2309 0 -20.38(-0.88%)
Sep 12, 2017 2332 2346 2304 2329 0 -0.35(-0.02%)
Sep 11, 2017 2307 2339 2301 2329 0 +36.85(+1.61%)
Sep 08, 2017 2297 2318 2285 2292 0 +1.40(+0.06%)
Sep 07, 2017 2274 2309 2263 2291 0 +23.71(+1.05%)
Sep 06, 2017 2273 2286 2252 2267 0 -4.16(-0.18%)
Sep 05, 2017 2269 2289 2249 2272 0 -10.85(-0.48%)
Sep 01, 2017 2278 2292 2263 2282 0 +11.87(+0.52%)
Aug 31, 2017 2252 2276 2240 2270 0 +23.00(+1.02%)
Aug 30, 2017 2230 2256 2222 2248 0 +17.48(+0.78%)
Aug 29, 2017 2210 2239 2202 2230 0 +1.26(+0.06%)
Aug 28, 2017 2234 2244 2208 2229 0 -1.82(-0.08%)
Aug 25, 2017 2237 2257 2226 2231 0 -2.88(-0.13%)
Aug 24, 2017 2227 2242 2214 2233 0 +13.32(+0.60%)
Aug 23, 2017 2201 2245 2186 2220 0 +6.00(+0.27%)
Aug 22, 2017 2195 2223 2187 2214 0 +26.58(+1.22%)
Aug 21, 2017 2177 2197 2165 2188 0 +10.53(+0.48%)
Aug 18, 2017 2172 2192 2157 2177 0 +3.59(+0.17%)
Aug 17, 2017 2194 2208 2168 2173 0 -27.62(-1.25%)
Aug 16, 2017 2181 2208 2174 2201 0 +25.96(+1.19%)
Aug 15, 2017 2178 2191 2163 2175 0 -2.94(-0.13%)
Aug 14, 2017 2166 2191 2152 2178 0 +33.81(+1.58%)
Aug 11, 2017 2125 2154 2114 2144 0 +16.90(+0.79%)
Aug 10, 2017 2169 2177 2123 2127 0 -54.92(-2.52%)
Aug 09, 2017 2172 2193 2154 2182 0 -5.57(-0.25%)
Aug 08, 2017 2201 2214 2174 2188 0 -17.37(-0.79%)
Aug 07, 2017 2208 2219 2190 2205 0 -2.37(-0.11%)
Aug 04, 2017 2225 2236 2198 2208 0 -5.96(-0.27%)
Aug 03, 2017 2210 2239 2190 2214 0 +0.11(+0.00%)
Aug 02, 2017 2240 2246 2190 2213 0 -41.99(-1.86%)
Aug 01, 2017 2257 2270 2239 2255 0 +8.77(+0.39%)
Jul 31, 2017 2255 2259 2226 2247 0 -5.13(-0.23%)
Jul 28, 2017 2238 2266 2227 2252 0 +7.86(+0.35%)
Jul 27, 2017 2264 2284 2210 2244 0 -29.59(-1.30%)
Jul 26, 2017 2268 2283 2251 2273 0 +7.40(+0.33%)
Jul 25, 2017 2248 2274 2237 2266 0 +19.92(+0.89%)
Jul 24, 2017 2241 2252 2226 2246 0 +4.19(+0.19%)
Jul 21, 2017 2247 2262 2230 2242 0 -11.24(-0.50%)
Jul 20, 2017 2248 2263 2227 2253 0 +9.53(+0.42%)
Jul 19, 2017 2231 2256 2219 2244 0 +15.30(+0.69%)
Jul 18, 2017 2220 2234 2206 2228 0 +3.91(+0.18%)
Jul 17, 2017 2218 2244 2209 2224 0 -2.92(-0.13%)
Jul 14, 2017 2226 2239 2211 2227 0 +1.32(+0.06%)
Jul 13, 2017 2231 2246 2210 2226 0 -1.64(-0.07%)
Jul 12, 2017 2197 2233 2189 2228 0 +48.92(+2.25%)
Jul 11, 2017 2175 2189 2159 2179 0 -2.94(-0.13%)
Jul 10, 2017 2163 2190 2155 2182 0 +17.31(+0.80%)
Jul 07, 2017 2143 2178 2140 2164 0 +28.51(+1.33%)
Jul 06, 2017 2136 2152 2123 2136 0 -15.20(-0.71%)
Jul 05, 2017 2134 2161 2123 2151 0 +19.80(+0.93%)
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.