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 29, 2019 3162 3185 3134 3175 0 +42.14(+1.35%)
Mar 28, 2019 3132 3152 3098 3133 0 +7.48(+0.24%)
Mar 27, 2019 3173 3185 3084 3125 0 -52.39(-1.65%)
Mar 26, 2019 3196 3214 3148 3178 0 -4.67(-0.15%)
Mar 25, 2019 3174 3197 3151 3182 0 -9.71(-0.30%)
Mar 22, 2019 3258 3269 3186 3192 0 -82.21(-2.51%)
Mar 21, 2019 3213 3278 3206 3274 0 +54.38(+1.69%)
Mar 20, 2019 3227 3247 3189 3220 0 -10.71(-0.33%)
Mar 19, 2019 3221 3250 3198 3230 0 +23.02(+0.72%)
Mar 18, 2019 3200 3232 3184 3207 0 +7.49(+0.23%)
Mar 15, 2019 3190 3219 3169 3200 0 +11.14(+0.35%)
Mar 14, 2019 3185 3208 3166 3189 0 +12.52(+0.39%)
Mar 13, 2019 3162 3212 3153 3176 0 +21.93(+0.70%)
Mar 12, 2019 3153 3179 3128 3154 0 -0.84(-0.03%)
Mar 11, 2019 3123 3162 3093 3155 0 +44.60(+1.43%)
Mar 08, 2019 3074 3124 3036 3111 0 -13.73(-0.44%)
Mar 07, 2019 3138 3160 3106 3124 0 -23.87(-0.76%)
Mar 06, 2019 3157 3199 3133 3148 0 -8.71(-0.28%)
Mar 05, 2019 3190 3208 3124 3157 0 -22.32(-0.70%)
Mar 04, 2019 3272 3283 3135 3179 0 -78.64(-2.41%)
Mar 01, 2019 3267 3285 3218 3258 0 +12.38(+0.38%)
Feb 28, 2019 3244 3269 3224 3245 0 -1.92(-0.06%)
Feb 27, 2019 3235 3259 3208 3247 0 -0.04(-0.00%)
Feb 26, 2019 3220 3258 3206 3247 0 +18.37(+0.57%)
Feb 25, 2019 3247 3262 3219 3229 0 +3.03(+0.09%)
Feb 22, 2019 3207 3234 3197 3226 0 +35.48(+1.11%)
Feb 21, 2019 3172 3209 3157 3191 0 +8.75(+0.27%)
Feb 20, 2019 3207 3229 3160 3182 0 -26.66(-0.83%)
Feb 19, 2019 3195 3225 3183 3208 0 +15.40(+0.48%)
Feb 15, 2019 3215 3223 3172 3193 0 +0.92(+0.03%)
Feb 14, 2019 3181 3210 3145 3192 0 -1.16(-0.04%)
Feb 13, 2019 3234 3243 3187 3193 0 -29.27(-0.91%)
Feb 12, 2019 3196 3236 3173 3223 0 +51.04(+1.61%)
Feb 11, 2019 3166 3210 3141 3172 0 +24.46(+0.78%)
Feb 08, 2019 3097 3154 3087 3147 0 +25.66(+0.82%)
Feb 07, 2019 3139 3157 3092 3121 0 -48.98(-1.54%)
Feb 06, 2019 3181 3191 3130 3170 0 -10.55(-0.33%)
Feb 05, 2019 3174 3202 3160 3181 0 +14.41(+0.46%)
Feb 04, 2019 3135 3200 3121 3167 0 +58.30(+1.88%)
Feb 01, 2019 3062 3129 3034 3108 0 +71.48(+2.35%)
Jan 31, 2019 2990 3058 2981 3037 0 +46.34(+1.55%)
Jan 30, 2019 2958 3002 2932 2990 0 +57.54(+1.96%)
Jan 29, 2019 2968 2984 2921 2933 0 -37.78(-1.27%)
Jan 28, 2019 2971 2984 2935 2971 0 -24.77(-0.83%)
Jan 25, 2019 2971 3004 2949 2995 0 +55.50(+1.89%)
Jan 24, 2019 2963 2996 2920 2940 0 -44.75(-1.50%)
Jan 23, 2019 2988 3012 2943 2985 0 +12.24(+0.41%)
Jan 22, 2019 2995 3018 2942 2972 0 -58.27(-1.92%)
Jan 18, 2019 3017 3049 2992 3031 0 +43.80(+1.47%)
Jan 17, 2019 2960 3005 2944 2987 0 +15.88(+0.53%)
Jan 16, 2019 2976 2996 2953 2971 0 -3.73(-0.13%)
Jan 15, 2019 2928 2990 2917 2975 0 +55.45(+1.90%)
Jan 14, 2019 2918 2942 2892 2919 0 -30.99(-1.05%)
Jan 11, 2019 2937 2963 2917 2950 0 -0.28(-0.01%)
Jan 10, 2019 2896 2959 2888 2951 0 +22.46(+0.77%)
Jan 09, 2019 2930 2956 2892 2928 0 +16.06(+0.55%)
Jan 08, 2019 2885 2930 2853 2912 0 +61.74(+2.17%)
Jan 07, 2019 2822 2874 2793 2850 0 +61.58(+2.21%)
Jan 04, 2019 2715 2811 2696 2789 0 +124.65(+4.68%)
Jan 03, 2019 2719 2742 2656 2664 0 -90.23(-3.28%)
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.