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 30, 2020 4230 4342 4217 4283 0 +45.71(+1.08%)
Sep 29, 2020 4211 4259 4196 4238 0 +3.24(+0.08%)
Sep 28, 2020 4246 4269 4174 4234 0 +57.56(+1.38%)
Sep 25, 2020 4103 4196 4069 4177 0 +71.50(+1.74%)
Sep 24, 2020 4079 4145 4046 4105 0 +17.70(+0.43%)
Sep 23, 2020 4249 4259 4077 4088 0 -153.80(-3.63%)
Sep 22, 2020 4219 4254 4143 4241 0 +50.39(+1.20%)
Sep 21, 2020 4124 4198 4082 4191 0 +14.28(+0.34%)
Sep 18, 2020 4204 4251 4122 4177 0 -19.67(-0.47%)
Sep 17, 2020 4197 4248 4138 4196 0 -69.92(-1.64%)
Sep 16, 2020 4328 4348 4259 4266 0 -22.02(-0.51%)
Sep 15, 2020 4283 4301 4245 4288 0 +64.09(+1.52%)
Sep 14, 2020 4215 4258 4185 4224 0 +56.81(+1.36%)
Sep 11, 2020 4263 4281 4114 4167 0 -58.19(-1.38%)
Sep 10, 2020 4338 4365 4209 4226 0 -64.46(-1.50%)
Sep 09, 2020 4233 4330 4178 4290 0 +128.91(+3.10%)
Sep 08, 2020 4150 4317 4129 4161 0 -170.90(-3.94%)
Sep 04, 2020 4445 4483 4186 4332 0 -138.55(-3.10%)
Sep 03, 2020 4575 4601 4374 4471 0 -190.58(-4.09%)
Sep 02, 2020 4713 4753 4543 4661 0 -22.19(-0.47%)
Sep 01, 2020 4564 4701 4548 4683 0 +102.60(+2.24%)
Aug 31, 2020 4544 4614 4485 4581 0 +25.12(+0.55%)
Aug 28, 2020 4554 4616 4504 4556 0 -47.88(-1.04%)
Aug 27, 2020 4513 4643 4424 4604 0 +34.89(+0.76%)
Aug 26, 2020 4332 4637 4298 4569 0 +630.10(+16.00%)
Aug 25, 2020 3912 3979 3876 3939 0 +76.13(+1.97%)
Aug 24, 2020 3872 3886 3816 3862 0 +8.77(+0.23%)
Aug 21, 2020 3874 3886 3822 3854 0 -18.39(-0.47%)
Aug 20, 2020 3791 3883 3783 3872 0 +58.71(+1.54%)
Aug 19, 2020 3803 3848 3752 3813 0 +10.08(+0.27%)
Aug 18, 2020 3750 3819 3737 3803 0 +86.66(+2.33%)
Aug 17, 2020 3703 3734 3685 3717 0 +36.90(+1.00%)
Aug 14, 2020 3709 3718 3664 3680 0 -30.26(-0.82%)
Aug 13, 2020 3682 3754 3674 3710 0 +36.09(+0.98%)
Aug 12, 2020 3674 3718 3657 3674 0 +14.04(+0.38%)
Aug 11, 2020 3699 3726 3652 3660 0 -73.71(-1.97%)
Aug 10, 2020 3790 3806 3706 3734 0 -68.22(-1.79%)
Aug 07, 2020 3869 3883 3763 3802 0 -78.14(-2.01%)
Aug 06, 2020 3826 3915 3806 3880 0 +53.75(+1.40%)
Aug 05, 2020 3830 3849 3798 3826 0 +15.66(+0.41%)
Aug 04, 2020 3815 3842 3761 3811 0 -9.30(-0.24%)
Aug 03, 2020 3764 3854 3739 3820 0 +87.91(+2.36%)
Jul 31, 2020 3705 3738 3656 3732 0 +45.92(+1.25%)
Jul 30, 2020 3646 3694 3604 3686 0 -14.31(-0.39%)
Jul 29, 2020 3642 3724 3627 3700 0 +74.68(+2.06%)
Jul 28, 2020 3667 3693 3617 3626 0 -50.63(-1.38%)
Jul 27, 2020 3660 3694 3631 3676 0 +34.19(+0.94%)
Jul 24, 2020 3626 3674 3583 3642 0 -11.23(-0.31%)
Jul 23, 2020 3706 3773 3635 3653 0 -83.89(-2.24%)
Jul 22, 2020 3733 3765 3702 3737 0 +11.12(+0.30%)
Jul 21, 2020 3798 3815 3701 3726 0 -56.55(-1.50%)
Jul 20, 2020 3661 3790 3649 3783 0 +133.46(+3.66%)
Jul 17, 2020 3631 3663 3583 3649 0 +40.44(+1.12%)
Jul 16, 2020 3615 3631 3556 3609 0 -31.36(-0.86%)
Jul 15, 2020 3668 3700 3610 3640 0 -7.34(-0.20%)
Jul 14, 2020 3588 3659 3545 3647 0 +27.40(+0.76%)
Jul 13, 2020 3783 3794 3613 3620 0 -143.61(-3.82%)
Jul 10, 2020 3785 3797 3736 3764 0 -29.63(-0.78%)
Jul 09, 2020 3797 3823 3711 3793 0 +25.23(+0.67%)
Jul 08, 2020 3744 3789 3722 3768 0 +46.94(+1.26%)
Jul 07, 2020 3745 3794 3717 3721 0 -30.49(-0.81%)
Jul 06, 2020 3722 3787 3698 3752 0 +67.52(+1.83%)
Jul 02, 2020 3690 3729 3672 3684 0 +14.74(+0.40%)
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.