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 (%)
Oct 31, 2018 2764 2834 2748 2800 0 +80.97(+2.98%)
Oct 30, 2018 2687 2742 2643 2719 0 +25.35(+0.94%)
Oct 29, 2018 2810 2835 2648 2694 0 -66.01(-2.39%)
Oct 26, 2018 2748 2815 2694 2760 0 +37.72(+1.39%)
Oct 24, 2018 2855 2868 2717 2722 0 -126.57(-4.44%)
Oct 23, 2018 2823 2872 2787 2848 0 -33.10(-1.15%)
Oct 22, 2018 2854 2902 2822 2882 0 +46.98(+1.66%)
Oct 19, 2018 2892 2924 2828 2835 0 -43.38(-1.51%)
Oct 18, 2018 2934 2958 2859 2878 0 -71.13(-2.41%)
Oct 17, 2018 2968 2974 2918 2949 0 -9.86(-0.33%)
Oct 16, 2018 2913 2967 2890 2959 0 +96.43(+3.37%)
Oct 15, 2018 2910 2928 2841 2863 0 -52.74(-1.81%)
Oct 12, 2018 2902 2950 2855 2915 0 +104.76(+3.73%)
Oct 11, 2018 2804 2878 2773 2810 0 -2.92(-0.10%)
Oct 10, 2018 2953 2958 2809 2813 0 -155.58(-5.24%)
Oct 09, 2018 2982 3022 2948 2969 0 -18.59(-0.62%)
Oct 08, 2018 3057 3073 2936 2988 0 -84.27(-2.74%)
Oct 05, 2018 3082 3112 3031 3072 0 -11.18(-0.36%)
Oct 04, 2018 3140 3150 3060 3083 0 -71.38(-2.26%)
Oct 03, 2018 3152 3171 3124 3154 0 +21.44(+0.68%)
Oct 02, 2018 3173 3180 3121 3133 0 -49.40(-1.55%)
Oct 01, 2018 3197 3220 3165 3182 0 -3.01(-0.09%)
Sep 28, 2018 3192 3214 3173 3185 0 -13.59(-0.42%)
Sep 27, 2018 3183 3221 3173 3199 0 +26.27(+0.83%)
Sep 26, 2018 3189 3210 3157 3173 0 -13.48(-0.42%)
Sep 25, 2018 3188 3203 3156 3186 0 +5.92(+0.19%)
Sep 24, 2018 3144 3193 3107 3180 0 +38.46(+1.22%)
Sep 21, 2018 3168 3183 3129 3142 0 -2.33(-0.07%)
Sep 20, 2018 3118 3159 3092 3144 0 +35.75(+1.15%)
Sep 19, 2018 3153 3171 3087 3108 0 -40.97(-1.30%)
Sep 18, 2018 3120 3180 3115 3149 0 +27.45(+0.88%)
Sep 17, 2018 3162 3186 3114 3122 0 -47.23(-1.49%)
Sep 14, 2018 3169 3190 3144 3169 0 +0.19(+0.01%)
Sep 13, 2018 3145 3187 3137 3169 0 +34.95(+1.12%)
Sep 12, 2018 3102 3146 3079 3134 0 +29.28(+0.94%)
Sep 11, 2018 3077 3122 3065 3105 0 +21.41(+0.69%)
Sep 10, 2018 3065 3093 3034 3083 0 +18.88(+0.62%)
Sep 07, 2018 3035 3087 3020 3064 0 +11.65(+0.38%)
Sep 06, 2018 3047 3066 3022 3053 0 +6.25(+0.21%)
Sep 05, 2018 3100 3109 3013 3047 0 -66.42(-2.13%)
Sep 04, 2018 3099 3121 3074 3113 0 +2.98(+0.10%)
Aug 31, 2018 3110 3110 3110 3110 0 +6.30(+0.20%)
Aug 30, 2018 3098 3132 3065 3104 0 -35.88(-1.14%)
Aug 29, 2018 3115 3149 3107 3140 0 +29.31(+0.94%)
Aug 28, 2018 3098 3121 3085 3110 0 +20.67(+0.67%)
Aug 27, 2018 3120 3132 3064 3090 0 +3.13(+0.10%)
Aug 24, 2018 3042 3093 3035 3086 0 +57.13(+1.89%)
Aug 23, 2018 3016 3045 3000 3029 0 +17.32(+0.58%)
Aug 22, 2018 2994 3024 2984 3012 0 +17.36(+0.58%)
Aug 21, 2018 3006 3042 2984 2995 0 +1.78(+0.06%)
Aug 20, 2018 2986 3004 2966 2993 0 +11.41(+0.38%)
Aug 17, 2018 2981 2998 2953 2981 0 -6.05(-0.20%)
Aug 16, 2018 3008 3022 2976 2987 0 +16.74(+0.56%)
Aug 15, 2018 2983 3013 2941 2971 0 -28.41(-0.95%)
Aug 14, 2018 2990 3010 2959 2999 0 +30.17(+1.02%)
Aug 13, 2018 2990 3020 2962 2969 0 -19.34(-0.65%)
Aug 10, 2018 2977 3014 2965 2988 0 -5.97(-0.20%)
Aug 09, 2018 2990 3021 2981 2994 0 +7.82(+0.26%)
Aug 08, 2018 2979 3010 2948 2986 0 +12.14(+0.41%)
Aug 07, 2018 2971 2993 2950 2974 0 +15.74(+0.53%)
Aug 06, 2018 2926 2967 2914 2959 0 +27.94(+0.95%)
Aug 03, 2018 2929 2949 2879 2931 0 -11.92(-0.41%)
Aug 02, 2018 2873 2951 2864 2943 0 +53.67(+1.86%)
Aug 01, 2018 2899 2945 2870 2889 0 +6.25(+0.22%)
Jul 31, 2018 2900 2923 2853 2883 0 -4.86(-0.17%)
Jul 30, 2018 2973 2979 2853 2888 0 -91.13(-3.06%)
Jul 27, 2018 3044 3059 2951 2979 0 -53.71(-1.77%)
Jul 26, 2018 3036 3064 2991 3032 0 -2.55(-0.08%)
Jul 25, 2018 2994 3045 2982 3035 0 +44.90(+1.50%)
Jul 24, 2018 3007 3044 2976 2990 0 -24.96(-0.83%)
Jul 23, 2018 3011 3025 2970 3015 0 +1.82(+0.06%)
Jul 20, 2018 3018 3036 3004 3013 0 -2.17(-0.07%)
Jul 19, 2018 3020 3037 3002 3015 0 -23.99(-0.79%)
Jul 18, 2018 3024 3050 2999 3039 0 +15.81(+0.52%)
Jul 17, 2018 2994 3034 2959 3024 0 +3.25(+0.11%)
Jul 16, 2018 3029 3049 3013 3020 0 -6.69(-0.22%)
Jul 13, 2018 3030 3038 2993 3027 0 -6.33(-0.21%)
Jul 12, 2018 2989 3045 2985 3033 0 +58.04(+1.95%)
Jul 11, 2018 2923 2988 2910 2975 0 +24.30(+0.82%)
Jul 10, 2018 2948 2970 2928 2951 0 +7.82(+0.27%)
Jul 09, 2018 2946 2958 2907 2943 0 +15.44(+0.53%)
Jul 06, 2018 2903 2935 2885 2928 0 +30.17(+1.04%)
Jul 05, 2018 2884 2906 2865 2898 0 +30.87(+1.08%)
Jul 03, 2018 2867 2867 2867 2867 0 -30.58(-1.06%)
Jul 02, 2018 2827 2899 2811 2897 0 +57.90(+2.04%)
Jun 29, 2018 2838 2864 2823 2839 0 +23.01(+0.82%)
Jun 28, 2018 2782 2829 2769 2816 0 +40.63(+1.46%)
Jun 27, 2018 2835 2851 2772 2776 0 -44.09(-1.56%)
Jun 26, 2018 2812 2850 2791 2820 0 +27.44(+0.98%)
Jun 25, 2018 2821 2831 2766 2792 0 -46.49(-1.64%)
Jun 22, 2018 2881 2885 2818 2839 0 -47.37(-1.64%)
Jun 21, 2018 2912 2928 2872 2886 0 -25.86(-0.89%)
Jun 20, 2018 2923 2957 2899 2912 0 +0.24(+0.01%)
Jun 19, 2018 2894 2921 2867 2912 0 -10.36(-0.35%)
Jun 18, 2018 2886 2935 2875 2922 0 +13.73(+0.47%)
Jun 15, 2018 2908 2919 2902 2908 0 +3.81(+0.13%)
Jun 14, 2018 2884 2927 2876 2905 0 +30.33(+1.06%)
Jun 13, 2018 2876 2900 2858 2874 0 +1.63(+0.06%)
Jun 12, 2018 2850 2890 2840 2873 0 +33.49(+1.18%)
Jun 11, 2018 2844 2861 2826 2839 0 -0.03(-0.00%)
Jun 08, 2018 2809 2845 2794 2839 0 +12.39(+0.44%)
Jun 07, 2018 2870 2876 2791 2827 0 -42.06(-1.47%)
Jun 06, 2018 2853 2877 2841 2869 0 +20.83(+0.73%)
Jun 05, 2018 2830 2859 2822 2848 0 +25.42(+0.90%)
Jun 04, 2018 2787 2829 2772 2823 0 +35.27(+1.27%)
Jun 01, 2018 2771 2798 2750 2787 0 +29.28(+1.06%)
May 31, 2018 2764 2790 2740 2758 0 -4.60(-0.17%)
May 30, 2018 2788 2804 2733 2763 0 +37.01(+1.36%)
May 29, 2018 2720 2740 2702 2726 0 -19.57(-0.71%)
May 25, 2018 2745 2745 2745 2745 0 -3.65(-0.13%)
May 24, 2018 2752 2769 2725 2749 0 +3.63(+0.13%)
May 23, 2018 2695 2751 2689 2745 0 +35.13(+1.30%)
May 22, 2018 2731 2745 2705 2710 0 -13.00(-0.48%)
May 21, 2018 2749 2762 2711 2723 0 -9.12(-0.33%)
May 18, 2018 2720 2749 2711 2732 0 +9.47(+0.35%)
May 17, 2018 2755 2770 2706 2723 0 -29.74(-1.08%)
May 16, 2018 2746 2764 2730 2753 0 +8.43(+0.31%)
May 15, 2018 2729 2755 2701 2744 0 +5.10(+0.19%)
May 14, 2018 2771 2793 2723 2739 0 -13.83(-0.50%)
May 11, 2018 2752 2770 2717 2753 0 -90.37(-3.18%)
May 10, 2018 2829 2853 2807 2843 0 +14.95(+0.53%)
May 09, 2018 2816 2838 2781 2828 0 +7.09(+0.25%)
May 08, 2018 2794 2832 2784 2821 0 +23.93(+0.86%)
May 07, 2018 2771 2811 2762 2797 0 +38.52(+1.40%)
May 04, 2018 2735 2773 2711 2759 0 +16.62(+0.61%)
May 03, 2018 2714 2755 2687 2742 0 +20.26(+0.74%)
May 02, 2018 2705 2753 2693 2722 0 +8.97(+0.33%)
May 01, 2018 2681 2720 2663 2713 0 +30.69(+1.14%)
Apr 30, 2018 2686 2705 2659 2682 0 +6.92(+0.26%)
Apr 27, 2018 2692 2707 2650 2675 0 -9.08(-0.34%)
Apr 26, 2018 2660 2715 2641 2684 0 +59.90(+2.28%)
Apr 25, 2018 2623 2644 2573 2624 0 +0.85(+0.03%)
Apr 24, 2018 2705 2717 2604 2624 0 -58.75(-2.19%)
Apr 23, 2018 2699 2723 2668 2682 0 -10.90(-0.40%)
Apr 20, 2018 2711 2721 2675 2693 0 -19.25(-0.71%)
Apr 19, 2018 2719 2731 2695 2712 0 -13.62(-0.50%)
Apr 18, 2018 2719 2740 2693 2726 0 +12.34(+0.45%)
Apr 17, 2018 2669 2729 2659 2714 0 +64.11(+2.42%)
Apr 16, 2018 2659 2676 2629 2650 0 +17.44(+0.66%)
Apr 13, 2018 2678 2685 2618 2632 0 -29.58(-1.11%)
Apr 12, 2018 2641 2677 2625 2662 0 +36.47(+1.39%)
Apr 11, 2018 2619 2653 2610 2625 0 -1.47(-0.06%)
Apr 10, 2018 2618 2642 2591 2627 0 +46.47(+1.80%)
Apr 09, 2018 2579 2624 2573 2580 0 +18.39(+0.72%)
Apr 06, 2018 2588 2618 2540 2562 0 -46.65(-1.79%)
Apr 05, 2018 2632 2649 2596 2609 0 -3.88(-0.15%)
Apr 04, 2018 2524 2618 2513 2612 0 +42.50(+1.65%)
Apr 03, 2018 2563 2588 2530 2570 0 +29.06(+1.14%)
Apr 02, 2018 2571 2597 2514 2541 0 -42.27(-1.64%)
Mar 29, 2018 2583 2583 2583 2583 0 +59.36(+2.35%)
Mar 28, 2018 2538 2565 2496 2524 0 -20.54(-0.81%)
Mar 27, 2018 2651 2657 2526 2544 0 -88.61(-3.37%)
Mar 26, 2018 2614 2640 2564 2633 0 +74.53(+2.91%)
Mar 23, 2018 2617 2636 2557 2558 0 -63.33(-2.42%)
Mar 22, 2018 2663 2680 2611 2622 0 -69.60(-2.59%)
Mar 21, 2018 2686 2730 2665 2691 0 -31.32(-1.15%)
Mar 20, 2018 2713 2752 2703 2723 0 +7.92(+0.29%)
Mar 19, 2018 2723 2742 2684 2715 0 -27.42(-1.00%)
Mar 16, 2018 2763 2782 2735 2742 0 -17.63(-0.64%)
Mar 15, 2018 2764 2781 2738 2760 0 -2.69(-0.10%)
Mar 14, 2018 2752 2786 2734 2762 0 +17.77(+0.65%)
Mar 13, 2018 2752 2753 2741 2745 0 -9.28(-0.34%)
Mar 12, 2018 2772 2784 2745 2754 0 -11.45(-0.41%)
Mar 09, 2018 2761 2775 2736 2765 0 +20.70(+0.75%)
Mar 08, 2018 2738 2768 2721 2745 0 +11.70(+0.43%)
Mar 07, 2018 2729 2742 2729 2733 0 +19.66(+0.72%)
Mar 06, 2018 2695 2725 2683 2713 0 +28.34(+1.06%)
Mar 05, 2018 2638 2696 2628 2685 0 +17.49(+0.66%)
Mar 02, 2018 2602 2675 2585 2668 0 +45.06(+1.72%)
Mar 01, 2018 2648 2674 2592 2622 0 +22.86(+0.88%)
Feb 28, 2018 2622 2646 2597 2600 0 -9.26(-0.35%)
Feb 27, 2018 2634 2648 2597 2609 0 -18.73(-0.71%)
Feb 26, 2018 2625 2645 2601 2628 0 +17.26(+0.66%)
Feb 23, 2018 2578 2614 2562 2610 0 +47.99(+1.87%)
Feb 22, 2018 2583 2597 2552 2562 0 -21.08(-0.82%)
Feb 21, 2018 2593 2621 2577 2583 0 -1.34(-0.05%)
Feb 20, 2018 2590 2618 2553 2585 0 +3.10(+0.12%)
Feb 16, 2018 2582 2582 2582 2582 0 -3.55(-0.14%)
Feb 15, 2018 2565 2593 2530 2585 0 +66.18(+2.63%)
Feb 14, 2018 2458 2527 2454 2519 0 +43.84(+1.77%)
Feb 13, 2018 2462 2485 2435 2475 0 +13.80(+0.56%)
Feb 12, 2018 2447 2484 2422 2461 0 +29.49(+1.21%)
Feb 09, 2018 2408 2456 2342 2432 0 +51.30(+2.15%)
Feb 08, 2018 2471 2498 2379 2381 0 -105.73(-4.25%)
Feb 07, 2018 2478 2536 2470 2486 0 -1.11(-0.04%)
Feb 06, 2018 2409 2495 2382 2487 0 +1.71(+0.07%)
Feb 05, 2018 2503 2553 2459 2486 0 -43.41(-1.72%)
Feb 02, 2018 2559 2575 2519 2529 0 -50.65(-1.96%)
Feb 01, 2018 2573 2623 2542 2580 0 +7.46(+0.29%)
Jan 31, 2018 2547 2592 2538 2572 0 +38.89(+1.54%)
Jan 30, 2018 2538 2561 2522 2533 0 -21.65(-0.85%)
Jan 29, 2018 2568 2587 2543 2555 0 -20.85(-0.81%)
Jan 26, 2018 2552 2584 2537 2576 0 +39.84(+1.57%)
Jan 25, 2018 2566 2573 2528 2536 0 -17.37(-0.68%)
Jan 24, 2018 2565 2581 2540 2554 0 -1.70(-0.07%)
Jan 23, 2018 2544 2566 2532 2555 0 +14.88(+0.59%)
Jan 22, 2018 2526 2553 2507 2540 0 +5.25(+0.21%)
Jan 19, 2018 2535 2550 2521 2535 0 +7.20(+0.28%)
Jan 18, 2018 2502 2543 2489 2528 0 +17.07(+0.68%)
Jan 17, 2018 2506 2530 2486 2511 0 +20.17(+0.81%)
Jan 16, 2018 2530 2542 2477 2491 0 -26.32(-1.05%)
Jan 12, 2018 2517 2517 2517 2517 0 +19.02(+0.76%)
Jan 11, 2018 2491 2509 2480 2498 0 +6.39(+0.26%)
Jan 10, 2018 2494 2508 2477 2492 0 -12.91(-0.52%)
Jan 09, 2018 2514 2523 2487 2504 0 -5.88(-0.23%)
Jan 08, 2018 2492 2520 2479 2510 0 +10.07(+0.40%)
Jan 05, 2018 2493 2509 2477 2500 0 +28.07(+1.14%)
Jan 04, 2018 2469 2495 2453 2472 0 +20.48(+0.84%)
Jan 03, 2018 2445 2470 2431 2452 0 +14.65(+0.60%)
Jan 02, 2018 2417 2456 2391 2437 0 +32.08(+1.33%)
Dec 29, 2017 2405 2405 2405 2405 0 -15.61(-0.64%)
Dec 28, 2017 2414 2429 2401 2421 0 +13.93(+0.58%)
Dec 27, 2017 2405 2411 2397 2407 0 +5.71(+0.24%)
Dec 26, 2017 2395 2409 2379 2401 0 -2.48(-0.10%)
Dec 22, 2017 2415 2421 2390 2403 0 -16.15(-0.67%)
Dec 21, 2017 2423 2438 2406 2420 0 +6.22(+0.26%)
Dec 20, 2017 2422 2432 2390 2413 0 -5.45(-0.23%)
Dec 19, 2017 2427 2441 2402 2419 0 -15.38(-0.63%)
Dec 18, 2017 2443 2460 2421 2434 0 -2.24(-0.09%)
Dec 15, 2017 2424 2448 2399 2436 0 +22.71(+0.94%)
Dec 14, 2017 2413 2437 2404 2414 0 +6.11(+0.25%)
Dec 13, 2017 2413 2430 2397 2408 0 -1.33(-0.06%)
Dec 12, 2017 2411 2435 2395 2409 0 -12.29(-0.51%)
Dec 11, 2017 2403 2431 2386 2421 0 +28.25(+1.18%)
Dec 08, 2017 2406 2420 2379 2393 0 +2.86(+0.12%)
Dec 07, 2017 2377 2400 2363 2390 0 +18.94(+0.80%)
Dec 06, 2017 2345 2389 2331 2371 0 +18.59(+0.79%)
Dec 05, 2017 2344 2382 2323 2353 0 +4.26(+0.18%)
Dec 04, 2017 2409 2419 2341 2348 0 -60.25(-2.50%)
Dec 01, 2017 2411 2432 2390 2409 0 -6.12(-0.25%)
Nov 30, 2017 2402 2427 2380 2415 0 +18.23(+0.76%)
Nov 29, 2017 2434 2444 2375 2396 0 -45.83(-1.88%)
Nov 28, 2017 2432 2455 2417 2442 0 +8.19(+0.34%)
Nov 27, 2017 2439 2454 2421 2434 0 -8.84(-0.36%)
Nov 24, 2017 2444 2455 2425 2443 0 +5.36(+0.22%)
Nov 22, 2017 2437 2454 2421 2438 0 -20.95(-0.85%)
Nov 21, 2017 2455 2472 2434 2459 0 +22.89(+0.94%)
Nov 20, 2017 2444 2461 2420 2436 0 +3.35(+0.14%)
Nov 17, 2017 2426 2447 2413 2432 0 +6.69(+0.28%)
Nov 16, 2017 2399 2437 2395 2426 0 +37.61(+1.57%)
Nov 15, 2017 2400 2419 2375 2388 0 -21.96(-0.91%)
Nov 14, 2017 2395 2421 2381 2410 0 +9.53(+0.40%)
Nov 13, 2017 2387 2411 2379 2400 0 +3.74(+0.16%)
Nov 10, 2017 2370 2406 2356 2397 0 +18.84(+0.79%)
Nov 09, 2017 2388 2398 2353 2378 0 -26.00(-1.08%)
Nov 08, 2017 2371 2415 2355 2404 0 +32.92(+1.39%)
Nov 07, 2017 2406 2411 2347 2371 0 -13.34(-0.56%)
Nov 06, 2017 2396 2410 2367 2384 0 -11.67(-0.49%)
Nov 03, 2017 2391 2414 2366 2396 0 +10.40(+0.44%)
Nov 02, 2017 2388 2419 2358 2386 0 -18.59(-0.77%)
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.