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 (%)
Nov 30, 2016 2037 2045 2003 2010 0 -23.11(-1.14%)
Nov 29, 2016 2029 2050 2017 2033 0 +2.48(+0.12%)
Nov 28, 2016 2041 2056 2022 2031 0 -16.78(-0.82%)
Nov 25, 2016 2045 2057 2032 2048 0 +3.22(+0.16%)
Nov 23, 2016 2044 2044 2044 2044 0 -17.50(-0.85%)
Nov 22, 2016 2055 2079 2035 2062 0 +9.04(+0.44%)
Nov 21, 2016 2058 2087 2021 2053 0 +3.01(+0.15%)
Nov 18, 2016 2077 2090 2037 2050 0 +15.00(+0.74%)
Nov 17, 2016 2010 2042 1998 2035 0 +26.59(+1.32%)
Nov 16, 2016 2010 2030 1984 2008 0 -2.65(-0.13%)
Nov 15, 2016 2010 2031 1986 2011 0 +24.05(+1.21%)
Nov 14, 2016 2038 2046 1979 1987 0 -45.93(-2.26%)
Nov 11, 2016 2020 2047 2008 2033 0 +8.17(+0.40%)
Nov 10, 2016 2055 2077 1999 2025 0 -30.49(-1.48%)
Nov 09, 2016 1999 2066 1985 2055 0 +7.37(+0.36%)
Nov 08, 2016 2037 2061 2026 2048 0 +4.72(+0.23%)
Nov 07, 2016 2028 2059 2017 2043 0 +46.90(+2.35%)
Nov 04, 2016 1995 2033 1978 1996 0 -23.22(-1.15%)
Nov 03, 2016 2024 2044 2004 2019 0 -5.57(-0.28%)
Nov 02, 2016 2037 2049 2014 2025 0 -19.60(-0.96%)
Nov 01, 2016 2052 2074 2029 2044 0 +2.38(+0.12%)
Oct 31, 2016 2039 2059 2027 2042 0 +5.61(+0.28%)
Oct 28, 2016 2022 2054 2012 2037 0 +18.56(+0.92%)
Oct 27, 2016 2034 2049 2006 2018 0 +6.64(+0.33%)
Oct 26, 2016 2010 2039 1997 2011 0 -6.35(-0.31%)
Oct 25, 2016 2023 2034 2006 2018 0 -9.21(-0.45%)
Oct 24, 2016 2010 2036 2003 2027 0 +27.16(+1.36%)
Oct 21, 2016 1985 2018 1973 2000 0 +18.81(+0.95%)
Oct 20, 2016 1992 1999 1968 1981 0 -4.22(-0.21%)
Oct 19, 2016 1979 2017 1969 1985 0 +5.68(+0.29%)
Oct 18, 2016 1989 2003 1969 1979 0 +12.55(+0.64%)
Oct 17, 2016 1983 1996 1962 1967 0 -16.88(-0.85%)
Oct 14, 2016 1957 2017 1936 1984 0 +35.67(+1.83%)
Oct 13, 2016 1960 1968 1927 1948 0 -27.70(-1.40%)
Oct 12, 2016 1971 1989 1960 1976 0 -3.91(-0.20%)
Oct 11, 2016 2010 2015 1964 1980 0 -44.71(-2.21%)
Oct 10, 2016 2010 2050 2005 2024 0 +43.63(+2.20%)
Oct 07, 2016 1988 1995 1972 1981 0 -14.02(-0.70%)
Oct 06, 2016 1994 2008 1979 1995 0 +23.19(+1.18%)
Oct 05, 2016 1971 1994 1946 1972 0 -33.30(-1.66%)
Oct 04, 2016 1982 2018 1970 2005 0 +31.68(+1.61%)
Sep 26, 2016 1977 1991 1959 1973 0 -9.52(-0.48%)
Sep 23, 2016 2012 2021 1975 1983 0 -44.19(-2.18%)
Sep 22, 2016 2029 2042 2014 2027 0 +12.86(+0.64%)
Sep 21, 2016 1994 2018 1977 2014 0 +28.27(+1.42%)
Sep 20, 2016 1997 2009 1978 1986 0 -0.40(-0.02%)
Sep 19, 2016 1995 2008 1976 1986 0 -1.68(-0.08%)
Sep 16, 2016 1992 2003 1978 1988 0 -9.28(-0.46%)
Sep 15, 2016 1975 2007 1969 1997 0 +15.47(+0.78%)
Sep 14, 2016 1977 2006 1967 1982 0 +10.08(+0.51%)
Sep 13, 2016 1992 2002 1958 1972 0 -31.10(-1.55%)
Sep 12, 2016 1969 2008 1962 2003 0 +25.37(+1.28%)
Sep 09, 2016 2002 2020 1973 1977 0 -38.48(-1.91%)
Sep 08, 2016 2027 2036 2005 2016 0 -20.03(-0.98%)
Sep 07, 2016 2038 2053 2023 2036 0 -9.52(-0.47%)
Sep 06, 2016 2039 2059 2021 2045 0 +7.46(+0.37%)
Sep 02, 2016 2038 2038 2038 2038 0 +8.61(+0.42%)
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.