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 31, 2017 2114 2131 2107 2117 0 -4.54(-0.21%)
Mar 30, 2017 2114 2130 2106 2121 0 +5.05(+0.24%)
Mar 29, 2017 2103 2121 2092 2116 0 +4.50(+0.21%)
Mar 28, 2017 2103 2122 2091 2112 0 +7.55(+0.36%)
Mar 27, 2017 2088 2111 2071 2104 0 +1.11(+0.05%)
Mar 24, 2017 2111 2126 2092 2103 0 -1.14(-0.05%)
Mar 23, 2017 2103 2124 2092 2104 0 +1.71(+0.08%)
Mar 22, 2017 2094 2108 2080 2103 0 +12.57(+0.60%)
Mar 21, 2017 2131 2139 2086 2090 0 -35.12(-1.65%)
Mar 20, 2017 2126 2142 2116 2125 0 -1.16(-0.05%)
Mar 17, 2017 2141 2148 2120 2126 0 -7.13(-0.33%)
Mar 16, 2017 2138 2146 2122 2134 0 +3.81(+0.18%)
Mar 15, 2017 2123 2138 2108 2130 0 +10.18(+0.48%)
Mar 14, 2017 2126 2133 2100 2120 0 -12.74(-0.60%)
Mar 13, 2017 2108 2147 2099 2132 0 +25.44(+1.21%)
Mar 10, 2017 2102 2116 2092 2107 0 +14.09(+0.67%)
Mar 09, 2017 2092 2106 2078 2093 0 -1.82(-0.09%)
Mar 08, 2017 2086 2107 2079 2095 0 +8.27(+0.40%)
Mar 07, 2017 2084 2107 2073 2086 0 +9.89(+0.48%)
Mar 06, 2017 2061 2084 2049 2076 0 -0.12(-0.01%)
Mar 03, 2017 2071 2085 2057 2076 0 -1.33(-0.06%)
Mar 02, 2017 2091 2102 2066 2078 0 -20.27(-0.97%)
Mar 01, 2017 2078 2109 2062 2098 0 +44.30(+2.16%)
Feb 28, 2017 2066 2074 2043 2054 0 -15.87(-0.77%)
Feb 27, 2017 2075 2082 2056 2070 0 -9.09(-0.44%)
Feb 24, 2017 2070 2086 2052 2079 0 +1.39(+0.07%)
Feb 23, 2017 2096 2108 2068 2077 0 -13.95(-0.67%)
Feb 22, 2017 2093 2105 2078 2091 0 -6.35(-0.30%)
Feb 21, 2017 2082 2108 2074 2098 0 +15.14(+0.73%)
Feb 17, 2017 2083 2083 2083 2083 0 +10.63(+0.51%)
Feb 16, 2017 2082 2092 2057 2072 0 -12.53(-0.60%)
Feb 15, 2017 2072 2102 2059 2084 0 +12.92(+0.62%)
Feb 14, 2017 2071 2085 2058 2072 0 -0.93(-0.04%)
Feb 13, 2017 2073 2086 2061 2072 0 +5.23(+0.25%)
Feb 10, 2017 2073 2092 2054 2067 0 +1.30(+0.06%)
Feb 09, 2017 2055 2086 2049 2066 0 +12.68(+0.62%)
Feb 08, 2017 2041 2062 2028 2053 0 +3.21(+0.16%)
Feb 07, 2017 2043 2062 2030 2050 0 +14.47(+0.71%)
Feb 06, 2017 2037 2046 2019 2036 0 -7.17(-0.35%)
Feb 03, 2017 2034 2057 2017 2043 0 +17.86(+0.88%)
Feb 02, 2017 1977 2037 1966 2025 0 +31.88(+1.60%)
Feb 01, 2017 2012 2025 1969 1993 0 -59.84(-2.92%)
Jan 31, 2017 2041 2069 2024 2053 0 +5.65(+0.28%)
Jan 30, 2017 2042 2057 2018 2047 0 -3.34(-0.16%)
Jan 27, 2017 2046 2064 2037 2051 0 +7.59(+0.37%)
Jan 26, 2017 2062 2074 2025 2043 0 -33.54(-1.62%)
Jan 25, 2017 2065 2087 2050 2076 0 -37.46(-1.77%)
Jan 24, 2017 2088 2124 2078 2114 0 +32.08(+1.54%)
Jan 23, 2017 2078 2100 2066 2082 0 -0.62(-0.03%)
Jan 20, 2017 2078 2093 2069 2082 0 +9.91(+0.48%)
Jan 19, 2017 2081 2091 2063 2073 0 -8.28(-0.40%)
Jan 18, 2017 2076 2098 2058 2081 0 +12.69(+0.61%)
Jan 17, 2017 2076 2084 2050 2068 0 -15.31(-0.73%)
Jan 13, 2017 2083 2083 2083 2083 0 +13.14(+0.63%)
Jan 12, 2017 2067 2082 2039 2070 0 -4.07(-0.20%)
Jan 11, 2017 2041 2082 2036 2074 0 +33.56(+1.64%)
Jan 10, 2017 2047 2058 2029 2041 0 -3.43(-0.17%)
Jan 09, 2017 2044 2056 2029 2044 0 +0.15(+0.01%)
Jan 06, 2017 2031 2056 2019 2044 0 +15.06(+0.74%)
Jan 05, 2017 2017 2046 2008 2029 0 +9.85(+0.49%)
Jan 04, 2017 1990 2028 1982 2019 0 +38.04(+1.92%)
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.