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 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%)
Jan 03, 2017 1963 1993 1951 1981 0 +30.96(+1.59%)
Dec 30, 2016 1950 1950 1950 1950 0 -12.50(-0.64%)
Dec 29, 2016 1957 1978 1951 1963 0 +2.69(+0.14%)
Dec 28, 2016 1975 1985 1952 1960 0 -13.43(-0.68%)
Dec 27, 2016 1973 1989 1964 1973 0 +3.57(+0.18%)
Dec 23, 2016 1970 1970 1970 1970 0 +4.90(+0.25%)
Dec 22, 2016 1979 1988 1953 1965 0 -19.80(-1.00%)
Dec 21, 2016 1989 2000 1969 1985 0 -3.89(-0.20%)
Dec 20, 2016 1984 2000 1970 1989 0 +12.17(+0.62%)
Dec 19, 2016 1975 1989 1961 1976 0 +3.97(+0.20%)
Dec 16, 2016 2000 2004 1963 1973 0 -26.02(-1.30%)
Dec 15, 2016 2003 2027 1983 1999 0 -7.55(-0.38%)
Dec 14, 2016 2022 2033 2000 2006 0 -13.22(-0.65%)
Dec 13, 2016 1995 2038 1985 2019 0 +29.59(+1.49%)
Dec 12, 2016 1997 2013 1967 1990 0 -16.32(-0.81%)
Dec 09, 2016 2018 2028 1991 2006 0 -8.59(-0.43%)
Dec 08, 2016 2001 2027 1991 2015 0 +9.29(+0.46%)
Dec 07, 2016 1980 2012 1964 2005 0 +24.34(+1.23%)
Dec 06, 2016 1991 2003 1962 1981 0 -10.26(-0.52%)
Dec 05, 2016 1960 2004 1949 1991 0 +46.67(+2.40%)
Dec 02, 2016 1930 1965 1911 1945 0 -3.92(-0.20%)
Dec 01, 2016 2011 2021 1937 1948 0 -61.70(-3.07%)
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%)
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.