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 (%)
Jan 14, 2021 4051 4081 4002 4015 0 -29.81(-0.74%)
Jan 13, 2021 4032 4063 4000 4044 0 -130.76(-3.13%)
Dec 23, 2020 4215 4229 4146 4175 0 -22.32(-0.53%)
Dec 22, 2020 4146 4212 4128 4197 0 +60.90(+1.47%)
Dec 21, 2020 4111 4154 4085 4137 0 -21.83(-0.52%)
Dec 18, 2020 4155 4178 4111 4158 0 +16.99(+0.41%)
Dec 17, 2020 4120 4156 4104 4141 0 +44.61(+1.09%)
Dec 16, 2020 4073 4113 4049 4097 0 +40.10(+0.99%)
Dec 15, 2020 4075 4092 4015 4057 0 -0.37(-0.01%)
Dec 14, 2020 4078 4105 4038 4057 0 -11.61(-0.29%)
Dec 11, 2020 4056 4082 4016 4069 0 -5.60(-0.14%)
Dec 10, 2020 4029 4095 4012 4074 0 +38.71(+0.96%)
Dec 09, 2020 4132 4148 4017 4036 0 -86.99(-2.11%)
Dec 08, 2020 4126 4152 4082 4122 0 +2.88(+0.07%)
Dec 07, 2020 4112 4148 4089 4120 0 +28.10(+0.69%)
Dec 04, 2020 4049 4124 4024 4092 0 +76.64(+1.91%)
Dec 03, 2020 4058 4081 3985 4015 0 +9.76(+0.24%)
Dec 02, 2020 4046 4069 3933 4005 0 -217.56(-5.15%)
Dec 01, 2020 4263 4293 4185 4223 0 -41.71(-0.98%)
Nov 30, 2020 4262 4294 4141 4264 0 -22.22(-0.52%)
Nov 27, 2020 4317 4338 4263 4287 0 +22.14(+0.52%)
Nov 25, 2020 4454 4490 4237 4264 0 -149.79(-3.39%)
Nov 24, 2020 4395 4444 4360 4414 0 +50.58(+1.16%)
Nov 23, 2020 4399 4416 4316 4364 0 -0.93(-0.02%)
Nov 20, 2020 4417 4453 4348 4365 0 -66.78(-1.51%)
Nov 19, 2020 4327 4463 4304 4431 0 +97.10(+2.24%)
Nov 18, 2020 4333 4413 4312 4334 0 +0.69(+0.02%)
Nov 17, 2020 4299 4365 4257 4334 0 +69.25(+1.62%)
Nov 16, 2020 4258 4317 4228 4264 0 +11.30(+0.27%)
Nov 13, 2020 4281 4307 4214 4253 0 +17.59(+0.42%)
Nov 12, 2020 4238 4329 4195 4235 0 -74.98(-1.74%)
Nov 11, 2020 4288 4354 4257 4310 0 +91.76(+2.18%)
Nov 10, 2020 4328 4357 4145 4219 0 -131.81(-3.03%)
Nov 09, 2020 4397 4521 4311 4350 0 -0.51(-0.01%)
Nov 06, 2020 4354 4382 4270 4351 0 +9.12(+0.21%)
Nov 05, 2020 4312 4360 4272 4342 0 +130.53(+3.10%)
Nov 04, 2020 4151 4250 4110 4211 0 +179.25(+4.45%)
Nov 03, 2020 3997 4086 3972 4032 0 +74.88(+1.89%)
Nov 02, 2020 4002 4048 3905 3957 0 -5.27(-0.13%)
Oct 30, 2020 4005 4036 3910 3962 0 -63.24(-1.57%)
Oct 29, 2020 4077 4100 4010 4026 0 -7.67(-0.19%)
Oct 28, 2020 4127 4145 4024 4033 0 -175.12(-4.16%)
Oct 27, 2020 4198 4256 4149 4209 0 +88.27(+2.14%)
Oct 26, 2020 4160 4200 4051 4120 0 -108.98(-2.58%)
Oct 23, 2020 4235 4245 4173 4229 0 -8.38(-0.20%)
Oct 22, 2020 4305 4329 4184 4238 0 -73.16(-1.70%)
Oct 21, 2020 4342 4372 4278 4311 0 -24.77(-0.57%)
Oct 20, 2020 4347 4393 4310 4336 0 +7.61(+0.18%)
Oct 19, 2020 4401 4430 4318 4328 0 -56.94(-1.30%)
Oct 16, 2020 4396 4442 4379 4385 0 +5.98(+0.14%)
Oct 15, 2020 4375 4418 4319 4379 0 -51.75(-1.17%)
Oct 14, 2020 4534 4547 4389 4431 0 -71.15(-1.58%)
Oct 13, 2020 4500 4538 4462 4502 0 -5.87(-0.13%)
Oct 12, 2020 4523 4550 4465 4508 0 +37.77(+0.84%)
Oct 09, 2020 4428 4478 4404 4470 0 +81.30(+1.85%)
Oct 08, 2020 4427 4441 4342 4389 0 +15.37(+0.35%)
Oct 07, 2020 4286 4390 4277 4373 0 +116.84(+2.75%)
Oct 06, 2020 4303 4368 4239 4256 0 -35.03(-0.82%)
Oct 05, 2020 4266 4314 4248 4291 0 +53.63(+1.27%)
Oct 02, 2020 4265 4334 4223 4238 0 -85.32(-1.97%)
Oct 01, 2020 4313 4342 4279 4323 0 +39.78(+0.93%)
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%)
Jul 01, 2020 3618 3689 3599 3669 0 +58.43(+1.62%)
Jun 30, 2020 3557 3623 3547 3611 0 +57.07(+1.61%)
Jun 29, 2020 3550 3571 3494 3554 0 +9.50(+0.27%)
Jun 26, 2020 3595 3620 3525 3544 0 -56.80(-1.58%)
Jun 25, 2020 3568 3615 3527 3601 0 +40.60(+1.14%)
Jun 24, 2020 3593 3627 3536 3560 0 -57.51(-1.59%)
Jun 23, 2020 3670 3699 3609 3618 0 -39.96(-1.09%)
Jun 22, 2020 3598 3675 3585 3658 0 +60.82(+1.69%)
Jun 19, 2020 3650 3679 3573 3597 0 -21.29(-0.59%)
Jun 18, 2020 3556 3641 3539 3618 0 +68.37(+1.93%)
Jun 17, 2020 3555 3584 3535 3550 0 +4.45(+0.13%)
Jun 16, 2020 3547 3592 3505 3546 0 +35.15(+1.00%)
Jun 15, 2020 3415 3521 3395 3510 0 +45.75(+1.32%)
Jun 12, 2020 3479 3518 3410 3465 0 +48.38(+1.42%)
Jun 11, 2020 3508 3540 3414 3416 0 -168.43(-4.70%)
Jun 10, 2020 3521 3606 3505 3585 0 +90.46(+2.59%)
Jun 09, 2020 3517 3524 3474 3494 0 -31.72(-0.90%)
Jun 08, 2020 3472 3531 3451 3526 0 +42.05(+1.21%)
Jun 05, 2020 3428 3499 3379 3484 0 +40.47(+1.18%)
Jun 04, 2020 3487 3506 3412 3444 0 -51.50(-1.47%)
Jun 03, 2020 3503 3527 3456 3495 0 +1.59(+0.05%)
Jun 02, 2020 3505 3515 3437 3493 0 -22.99(-0.65%)
Jun 01, 2020 3473 3540 3452 3516 0 +21.11(+0.60%)
May 29, 2020 3464 3504 3411 3495 0 -36.73(-1.04%)
May 28, 2020 3511 3589 3468 3532 0 +59.81(+1.72%)
May 27, 2020 3460 3481 3382 3472 0 +9.44(+0.27%)
May 26, 2020 3543 3551 3449 3463 0 -6.86(-0.20%)
May 22, 2020 3444 3485 3417 3470 0 +38.70(+1.13%)
May 21, 2020 3466 3486 3418 3431 0 -35.09(-1.01%)
May 20, 2020 3486 3505 3431 3466 0 +19.77(+0.57%)
May 19, 2020 3440 3509 3408 3446 0 +15.72(+0.46%)
May 18, 2020 3454 3508 3413 3431 0 +15.19(+0.44%)
May 15, 2020 3353 3427 3332 3415 0 +55.06(+1.64%)
May 14, 2020 3364 3382 3303 3360 0 -27.37(-0.81%)
May 13, 2020 3460 3474 3332 3388 0 -97.26(-2.79%)
May 12, 2020 3588 3595 3478 3485 0 -97.58(-2.72%)
May 11, 2020 3497 3601 3471 3582 0 +79.57(+2.27%)
May 08, 2020 3475 3517 3433 3503 0 +73.31(+2.14%)
May 07, 2020 3392 3462 3374 3430 0 +81.58(+2.44%)
May 06, 2020 3352 3389 3325 3348 0 +15.18(+0.46%)
May 05, 2020 3321 3358 3287 3333 0 +30.35(+0.92%)
May 04, 2020 3217 3312 3204 3303 0 +74.05(+2.29%)
May 01, 2020 3263 3293 3197 3228 0 -85.35(-2.58%)
Apr 30, 2020 3303 3366 3270 3314 0 +23.22(+0.71%)
Apr 29, 2020 3263 3324 3231 3291 0 +81.38(+2.54%)
Apr 28, 2020 3313 3338 3203 3209 0 -53.38(-1.64%)
Apr 27, 2020 3232 3284 3208 3263 0 +55.99(+1.75%)
Apr 24, 2020 3199 3228 3150 3207 0 +42.83(+1.35%)
Apr 23, 2020 3189 3239 3148 3164 0 -50.95(-1.58%)
Apr 22, 2020 3195 3239 3147 3215 0 +77.79(+2.48%)
Apr 21, 2020 3262 3272 3097 3137 0 -170.81(-5.16%)
Apr 20, 2020 3282 3343 3265 3308 0 -3.69(-0.11%)
Apr 17, 2020 3271 3327 3223 3311 0 +82.07(+2.54%)
Apr 16, 2020 3207 3249 3166 3229 0 +45.19(+1.42%)
Apr 15, 2020 3173 3215 3148 3184 0 -36.97(-1.15%)
Apr 14, 2020 3187 3241 3168 3221 0 +85.14(+2.71%)
Apr 13, 2020 3150 3184 3087 3136 0 -25.61(-0.81%)
Apr 09, 2020 3145 3206 3109 3162 0 +38.09(+1.22%)
Apr 08, 2020 3061 3144 3028 3124 0 +85.29(+2.81%)
Apr 07, 2020 3121 3143 3020 3038 0 -32.70(-1.06%)
Apr 06, 2020 2949 3109 2909 3071 0 +206.27(+7.20%)
Apr 03, 2020 2867 2907 2821 2865 0 -5.64(-0.20%)
Apr 02, 2020 2825 2896 2779 2870 0 +33.05(+1.16%)
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.