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 (%)
Nov 29, 2019 3313 3338 3303 3326 0 +9.67(+0.29%)
Nov 27, 2019 3322 3338 3303 3316 0 -9.16(-0.28%)
Nov 26, 2019 3306 3336 3297 3325 0 +18.82(+0.57%)
Nov 25, 2019 3322 3351 3293 3306 0 -2.90(-0.09%)
Nov 22, 2019 3316 3325 3283 3309 0 -3.67(-0.11%)
Nov 21, 2019 3343 3356 3298 3313 0 -18.76(-0.56%)
Nov 20, 2019 3327 3369 3301 3332 0 -6.05(-0.18%)
Nov 19, 2019 3329 3351 3302 3338 0 +21.91(+0.66%)
Nov 18, 2019 3319 3332 3292 3316 0 +0.22(+0.01%)
Nov 15, 2019 3319 3329 3281 3315 0 +7.85(+0.24%)
Nov 14, 2019 3304 3322 3287 3308 0 -0.94(-0.03%)
Nov 13, 2019 3304 3332 3289 3309 0 +3.24(+0.10%)
Nov 12, 2019 3302 3332 3286 3305 0 +8.30(+0.25%)
Nov 11, 2019 3278 3310 3261 3297 0 +14.25(+0.43%)
Nov 08, 2019 3256 3291 3245 3283 0 +20.80(+0.64%)
Nov 07, 2019 3256 3291 3240 3262 0 +10.57(+0.33%)
Nov 06, 2019 3241 3275 3221 3251 0 +17.11(+0.53%)
Nov 05, 2019 3235 3256 3197 3234 0 +1.77(+0.05%)
Nov 04, 2019 3273 3290 3215 3232 0 -22.26(-0.68%)
Nov 01, 2019 3225 3270 3200 3255 0 +48.73(+1.52%)
Oct 31, 2019 3209 3236 3177 3206 0 -23.03(-0.71%)
Oct 30, 2019 3195 3235 3174 3229 0 +44.48(+1.40%)
Oct 29, 2019 3182 3208 3167 3185 0 -0.27(-0.01%)
Oct 28, 2019 3141 3198 3115 3185 0 +55.64(+1.78%)
Oct 25, 2019 3114 3159 3070 3129 0 +22.94(+0.74%)
Oct 24, 2019 3087 3129 3067 3106 0 +58.78(+1.93%)
Oct 23, 2019 3013 3061 2998 3047 0 +30.17(+1.00%)
Oct 22, 2019 3064 3084 3008 3017 0 -38.83(-1.27%)
Oct 21, 2019 3042 3073 3024 3056 0 +21.89(+0.72%)
Oct 18, 2019 3075 3088 3009 3034 0 -37.09(-1.21%)
Oct 17, 2019 3085 3100 3053 3071 0 -2.40(-0.08%)
Oct 16, 2019 3076 3122 3047 3074 0 -65.39(-2.08%)
Oct 15, 2019 3099 3150 3087 3139 0 +45.43(+1.47%)
Oct 14, 2019 3095 3114 3080 3094 0 -4.55(-0.15%)
Oct 11, 2019 3087 3133 3079 3098 0 +44.38(+1.45%)
Oct 10, 2019 3050 3075 3027 3054 0 -3.22(-0.11%)
Oct 09, 2019 3054 3073 3040 3057 0 +29.82(+0.99%)
Oct 08, 2019 3049 3071 3016 3027 0 -43.81(-1.43%)
Oct 07, 2019 3054 3089 3042 3071 0 +4.31(+0.14%)
Oct 04, 2019 3061 3082 3031 3067 0 +24.83(+0.82%)
Oct 03, 2019 2998 3049 2964 3042 0 +40.78(+1.36%)
Oct 02, 2019 3034 3046 2979 3001 0 -63.40(-2.07%)
Oct 01, 2019 3107 3124 3054 3065 0 -30.70(-0.99%)
Sep 30, 2019 3081 3110 3069 3095 0 +13.13(+0.43%)
Sep 27, 2019 3153 3160 3056 3082 0 -57.71(-1.84%)
Sep 26, 2019 3140 3162 3123 3140 0 -7.10(-0.23%)
Sep 25, 2019 3117 3155 3072 3147 0 +27.82(+0.89%)
Sep 24, 2019 3163 3192 3103 3119 0 -42.48(-1.34%)
Sep 23, 2019 3156 3177 3134 3162 0 -11.36(-0.36%)
Sep 20, 2019 3173 3209 3149 3173 0 +11.52(+0.36%)
Sep 19, 2019 3161 3184 3145 3161 0 +13.35(+0.42%)
Sep 18, 2019 3148 3160 3109 3148 0 -7.22(-0.23%)
Sep 17, 2019 3150 3168 3125 3155 0 +0.44(+0.01%)
Sep 16, 2019 3133 3174 3123 3155 0 +0.42(+0.01%)
Sep 13, 2019 3178 3192 3143 3154 0 -30.34(-0.95%)
Sep 12, 2019 3194 3226 3176 3185 0 +4.32(+0.14%)
Sep 11, 2019 3136 3198 3106 3180 0 +50.11(+1.60%)
Sep 10, 2019 3120 3165 3085 3130 0 -2.86(-0.09%)
Sep 09, 2019 3173 3185 3103 3133 0 -27.38(-0.87%)
Sep 06, 2019 3181 3216 3139 3161 0 -15.08(-0.47%)
Sep 05, 2019 3175 3197 3139 3176 0 +36.45(+1.16%)
Sep 04, 2019 3153 3173 3125 3139 0 +10.19(+0.33%)
Sep 03, 2019 3141 3170 3104 3129 0 -41.72(-1.32%)
Aug 30, 2019 3182 3206 3137 3171 0 +0.89(+0.03%)
Aug 29, 2019 3138 3179 3127 3170 0 +59.74(+1.92%)
Aug 28, 2019 3114 3128 3084 3110 0 -20.17(-0.64%)
Aug 27, 2019 3147 3170 3112 3130 0 -16.45(-0.52%)
Aug 26, 2019 3131 3156 3099 3147 0 +47.84(+1.54%)
Aug 23, 2019 3187 3205 3085 3099 0 +5.70(+0.18%)
Aug 22, 2019 3112 3122 3053 3093 0 +2.77(+0.09%)
Aug 21, 2019 3089 3113 3070 3090 0 +28.89(+0.94%)
Aug 20, 2019 3055 3086 3030 3062 0 +9.24(+0.30%)
Aug 19, 2019 3071 3089 3031 3052 0 +14.32(+0.47%)
Aug 16, 2019 3021 3058 3009 3038 0 +38.94(+1.30%)
Aug 15, 2019 2982 3020 2960 2999 0 +32.42(+1.09%)
Aug 14, 2019 2990 3014 2938 2967 0 -71.15(-2.34%)
Aug 13, 2019 2973 3057 2962 3038 0 +60.88(+2.05%)
Aug 12, 2019 3001 3013 2962 2977 0 -50.69(-1.67%)
Aug 09, 2019 3038 3053 2995 3028 0 -16.61(-0.55%)
Aug 08, 2019 3028 3060 3004 3044 0 +65.28(+2.19%)
Aug 07, 2019 2955 3000 2926 2979 0 -9.71(-0.32%)
Aug 06, 2019 2994 3023 2961 2989 0 +11.55(+0.39%)
Aug 05, 2019 2984 3016 2936 2977 0 -75.13(-2.46%)
Aug 02, 2019 3117 3125 3036 3052 0 -88.22(-2.81%)
Aug 01, 2019 3183 3245 3125 3140 0 -35.36(-1.11%)
Jul 31, 2019 3230 3239 3138 3176 0 -51.28(-1.59%)
Jul 30, 2019 3212 3250 3197 3227 0 -2.86(-0.09%)
Jul 29, 2019 3286 3300 3211 3230 0 -52.19(-1.59%)
Jul 26, 2019 3263 3302 3248 3282 0 +22.51(+0.69%)
Jul 25, 2019 3274 3294 3240 3260 0 -22.10(-0.67%)
Jul 24, 2019 3236 3291 3224 3282 0 +41.53(+1.28%)
Jul 23, 2019 3263 3273 3215 3240 0 -14.72(-0.45%)
Jul 22, 2019 3247 3281 3233 3255 0 +19.58(+0.61%)
Jul 19, 2019 3282 3303 3226 3235 0 -21.92(-0.67%)
Jul 18, 2019 3240 3271 3223 3257 0 +1.97(+0.06%)
Jul 17, 2019 3261 3293 3244 3255 0 +2.16(+0.07%)
Jul 16, 2019 3283 3313 3237 3253 0 -29.23(-0.89%)
Jul 15, 2019 3259 3288 3236 3282 0 -0.48(-0.01%)
Jul 12, 2019 3294 3307 3264 3283 0 -3.85(-0.12%)
Jul 11, 2019 3268 3300 3252 3287 0 +29.55(+0.91%)
Jul 10, 2019 3241 3274 3229 3257 0 +28.65(+0.89%)
Jul 09, 2019 3194 3238 3185 3228 0 +21.53(+0.67%)
Jul 08, 2019 3219 3229 3190 3207 0 -27.26(-0.84%)
Jul 05, 2019 3223 3241 3194 3234 0 -14.63(-0.45%)
Jul 03, 2019 3235 3260 3221 3249 0 +52.83(+1.65%)
Jul 02, 2019 3188 3205 3163 3196 0 +11.52(+0.36%)
Jul 01, 2019 3195 3206 3153 3184 0 +36.15(+1.15%)
Jun 28, 2019 3126 3154 3110 3148 0 +32.22(+1.03%)
Jun 27, 2019 3109 3134 3089 3116 0 +19.77(+0.64%)
Jun 26, 2019 3128 3139 3089 3096 0 -4.29(-0.14%)
Jun 25, 2019 3156 3163 3090 3101 0 -52.50(-1.67%)
Jun 24, 2019 3203 3220 3144 3153 0 -43.36(-1.36%)
Jun 21, 2019 3192 3214 3173 3196 0 -3.76(-0.12%)
Jun 20, 2019 3197 3229 3171 3200 0 +41.94(+1.33%)
Jun 19, 2019 3124 3165 3101 3158 0 +48.76(+1.57%)
Jun 18, 2019 3124 3148 3101 3110 0 +15.90(+0.51%)
Jun 17, 2019 3095 3118 3080 3094 0 +7.43(+0.24%)
Jun 14, 2019 3101 3119 3071 3086 0 -25.68(-0.83%)
Jun 13, 2019 3118 3133 3090 3112 0 +8.80(+0.28%)
Jun 12, 2019 3092 3123 3073 3103 0 +18.97(+0.62%)
Jun 11, 2019 3142 3159 3054 3084 0 -33.22(-1.07%)
Jun 10, 2019 3126 3180 3093 3117 0 -83.43(-2.61%)
Jun 07, 2019 3175 3229 3169 3201 0 +35.95(+1.14%)
Jun 06, 2019 3149 3179 3128 3165 0 +19.87(+0.63%)
Jun 05, 2019 3123 3152 3084 3145 0 +97.72(+3.21%)
Jun 04, 2019 2981 3052 2933 3047 0 +83.09(+2.80%)
Jun 03, 2019 3038 3046 2930 2964 0 -84.09(-2.76%)
May 31, 2019 3062 3091 3038 3048 0 -53.92(-1.74%)
May 30, 2019 3089 3114 3077 3102 0 +29.65(+0.97%)
May 29, 2019 3087 3101 3047 3072 0 -35.05(-1.13%)
May 28, 2019 3114 3154 3092 3108 0 +6.99(+0.23%)
May 24, 2019 3115 3145 3091 3101 0 +3.66(+0.12%)
May 23, 2019 3127 3136 3069 3097 0 -61.88(-1.96%)
May 22, 2019 3136 3176 3131 3159 0 +18.66(+0.59%)
May 21, 2019 3148 3169 3123 3140 0 +13.54(+0.43%)
May 20, 2019 3083 3137 3068 3127 0 +9.68(+0.31%)
May 17, 2019 3133 3160 3092 3117 0 -48.38(-1.53%)
May 16, 2019 3139 3188 3126 3165 0 +46.69(+1.50%)
May 15, 2019 3091 3140 3065 3119 0 -22.89(-0.73%)
May 14, 2019 3107 3160 3078 3141 0 +58.42(+1.89%)
May 13, 2019 3105 3141 3064 3083 0 -99.90(-3.14%)
May 10, 2019 3132 3197 3086 3183 0 +17.90(+0.57%)
May 09, 2019 3140 3182 3102 3165 0 -11.26(-0.35%)
May 08, 2019 3178 3198 3146 3176 0 -1.60(-0.05%)
May 07, 2019 3236 3248 3145 3178 0 -82.55(-2.53%)
May 06, 2019 3204 3269 3187 3260 0 -19.34(-0.59%)
May 03, 2019 3264 3289 3241 3280 0 +27.64(+0.85%)
May 02, 2019 3254 3280 3215 3252 0 -4.09(-0.13%)
May 01, 2019 3315 3324 3253 3256 0 -46.60(-1.41%)
Apr 30, 2019 3300 3326 3275 3303 0 +0.13(+0.00%)
Apr 29, 2019 3318 3338 3295 3303 0 -8.72(-0.26%)
Apr 26, 2019 3262 3325 3237 3311 0 +47.50(+1.46%)
Apr 25, 2019 3246 3286 3221 3264 0 +31.81(+0.98%)
Apr 24, 2019 3261 3277 3225 3232 0 -21.23(-0.65%)
Apr 23, 2019 3231 3262 3209 3253 0 +34.78(+1.08%)
Apr 22, 2019 3180 3229 3172 3219 0 +27.37(+0.86%)
Apr 18, 2019 3182 3199 3144 3191 0 +7.29(+0.23%)
Apr 17, 2019 3234 3245 3173 3184 0 -44.48(-1.38%)
Apr 16, 2019 3249 3259 3213 3228 0 -16.90(-0.52%)
Apr 15, 2019 3251 3275 3228 3245 0 -2.47(-0.08%)
Apr 12, 2019 3261 3273 3226 3248 0 +5.20(+0.16%)
Apr 11, 2019 3236 3252 3215 3243 0 +8.09(+0.25%)
Apr 10, 2019 3213 3247 3198 3234 0 +34.78(+1.09%)
Apr 09, 2019 3200 3225 3187 3200 0 -22.32(-0.69%)
Apr 08, 2019 3213 3234 3182 3222 0 +11.66(+0.36%)
Apr 05, 2019 3215 3235 3190 3210 0 +10.47(+0.33%)
Apr 04, 2019 3261 3267 3159 3200 0 -58.24(-1.79%)
Apr 03, 2019 3242 3284 3223 3258 0 +36.80(+1.14%)
Apr 02, 2019 3218 3231 3188 3221 0 -0.38(-0.01%)
Apr 01, 2019 3207 3237 3175 3222 0 +46.95(+1.48%)
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%)
Jan 02, 2019 2709 2776 2701 2754 0 -16.51(-0.60%)
Dec 31, 2018 2756 2790 2730 2771 0 +37.12(+1.36%)
Dec 28, 2018 2753 2776 2701 2734 0 -5.38(-0.20%)
Dec 27, 2018 2647 2741 2620 2739 0 +52.82(+1.97%)
Dec 26, 2018 2561 2688 2539 2686 0 +144.81(+5.70%)
Dec 24, 2018 2548 2605 2520 2541 0 -31.27(-1.22%)
Dec 21, 2018 2679 2701 2564 2573 0 -93.70(-3.51%)
Dec 20, 2018 2710 2757 2591 2666 0 -68.44(-2.50%)
Dec 19, 2018 2761 2833 2706 2735 0 -29.15(-1.05%)
Dec 18, 2018 2763 2796 2729 2764 0 +24.28(+0.89%)
Dec 17, 2018 2809 2828 2724 2740 0 -102.66(-3.61%)
Dec 14, 2018 2878 2910 2823 2842 0 -70.95(-2.44%)
Dec 13, 2018 2933 2965 2890 2913 0 +2.02(+0.07%)
Dec 12, 2018 2928 2975 2894 2911 0 +55.22(+1.93%)
Dec 11, 2018 2912 2928 2836 2856 0 -3.58(-0.13%)
Dec 10, 2018 2823 2892 2790 2860 0 +28.32(+1.00%)
Dec 07, 2018 2922 2942 2810 2831 0 -93.84(-3.21%)
Dec 06, 2018 2814 2930 2779 2925 0 +37.86(+1.31%)
Dec 04, 2018 2952 2994 2876 2887 0 -81.35(-2.74%)
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.