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 (%)
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%)
Nov 01, 2017 2423 2444 2382 2404 0 -6.63(-0.28%)
Oct 31, 2017 2393 2422 2383 2411 0 +22.92(+0.96%)
Oct 30, 2017 2384 2400 2367 2388 0 -0.66(-0.03%)
Oct 27, 2017 2383 2412 2363 2388 0 +12.60(+0.53%)
Oct 26, 2017 2376 2402 2353 2376 0 +5.73(+0.24%)
Oct 25, 2017 2365 2391 2349 2370 0 +0.89(+0.04%)
Oct 24, 2017 2365 2376 2351 2369 0 +4.62(+0.20%)
Oct 23, 2017 2378 2388 2356 2365 0 -10.10(-0.43%)
Oct 20, 2017 2360 2388 2349 2375 0 +22.99(+0.98%)
Oct 19, 2017 2342 2354 2338 2352 0 +6.25(+0.27%)
Oct 18, 2017 2349 2358 2331 2346 0 +2.13(+0.09%)
Oct 17, 2017 2344 2353 2326 2343 0 -3.70(-0.16%)
Oct 16, 2017 2354 2366 2339 2347 0 -6.24(-0.27%)
Oct 13, 2017 2351 2368 2339 2353 0 +12.80(+0.55%)
Oct 12, 2017 2328 2357 2320 2341 0 +11.06(+0.47%)
Oct 11, 2017 2318 2336 2306 2329 0 +8.86(+0.38%)
Oct 10, 2017 2330 2345 2307 2321 0 -20.02(-0.86%)
Oct 09, 2017 2343 2361 2325 2341 0 -13.21(-0.56%)
Oct 06, 2017 2338 2361 2330 2354 0 +9.90(+0.42%)
Oct 05, 2017 2333 2351 2317 2344 0 +14.91(+0.64%)
Oct 04, 2017 2317 2338 2303 2329 0 +9.00(+0.39%)
Oct 03, 2017 2311 2336 2295 2320 0 +12.99(+0.56%)
Oct 02, 2017 2298 2330 2288 2307 0 +16.87(+0.74%)
Sep 29, 2017 2284 2302 2272 2290 0 +11.88(+0.52%)
Sep 28, 2017 2276 2290 2259 2278 0 -2.69(-0.12%)
Sep 27, 2017 2275 2297 2262 2281 0 +20.38(+0.90%)
Sep 26, 2017 2271 2289 2248 2261 0 +0.14(+0.01%)
Sep 25, 2017 2293 2296 2247 2260 0 -38.52(-1.68%)
Sep 22, 2017 2295 2313 2282 2299 0 +1.91(+0.08%)
Sep 21, 2017 2304 2313 2280 2297 0 -11.68(-0.51%)
Sep 20, 2017 2313 2321 2284 2309 0 -7.45(-0.32%)
Sep 19, 2017 2319 2332 2299 2316 0 +3.56(+0.15%)
Sep 18, 2017 2303 2326 2291 2313 0 +15.84(+0.69%)
Sep 15, 2017 2307 2319 2279 2297 0 -8.90(-0.39%)
Sep 14, 2017 2302 2317 2282 2306 0 -2.89(-0.13%)
Sep 13, 2017 2327 2338 2298 2309 0 -20.38(-0.88%)
Sep 12, 2017 2332 2346 2304 2329 0 -0.35(-0.02%)
Sep 11, 2017 2307 2339 2301 2329 0 +36.85(+1.61%)
Sep 08, 2017 2297 2318 2285 2292 0 +1.40(+0.06%)
Sep 07, 2017 2274 2309 2263 2291 0 +23.71(+1.05%)
Sep 06, 2017 2273 2286 2252 2267 0 -4.16(-0.18%)
Sep 05, 2017 2269 2289 2249 2272 0 -10.85(-0.48%)
Sep 01, 2017 2278 2292 2263 2282 0 +11.87(+0.52%)
Aug 31, 2017 2252 2276 2240 2270 0 +23.00(+1.02%)
Aug 30, 2017 2230 2256 2222 2248 0 +17.48(+0.78%)
Aug 29, 2017 2210 2239 2202 2230 0 +1.26(+0.06%)
Aug 28, 2017 2234 2244 2208 2229 0 -1.82(-0.08%)
Aug 25, 2017 2237 2257 2226 2231 0 -2.88(-0.13%)
Aug 24, 2017 2227 2242 2214 2233 0 +13.32(+0.60%)
Aug 23, 2017 2201 2245 2186 2220 0 +6.00(+0.27%)
Aug 22, 2017 2195 2223 2187 2214 0 +26.58(+1.22%)
Aug 21, 2017 2177 2197 2165 2188 0 +10.53(+0.48%)
Aug 18, 2017 2172 2192 2157 2177 0 +3.59(+0.17%)
Aug 17, 2017 2194 2208 2168 2173 0 -27.62(-1.25%)
Aug 16, 2017 2181 2208 2174 2201 0 +25.96(+1.19%)
Aug 15, 2017 2178 2191 2163 2175 0 -2.94(-0.13%)
Aug 14, 2017 2166 2191 2152 2178 0 +33.81(+1.58%)
Aug 11, 2017 2125 2154 2114 2144 0 +16.90(+0.79%)
Aug 10, 2017 2169 2177 2123 2127 0 -54.92(-2.52%)
Aug 09, 2017 2172 2193 2154 2182 0 -5.57(-0.25%)
Aug 08, 2017 2201 2214 2174 2188 0 -17.37(-0.79%)
Aug 07, 2017 2208 2219 2190 2205 0 -2.37(-0.11%)
Aug 04, 2017 2225 2236 2198 2208 0 -5.96(-0.27%)
Aug 03, 2017 2210 2239 2190 2214 0 +0.11(+0.00%)
Aug 02, 2017 2240 2246 2190 2213 0 -41.99(-1.86%)
Aug 01, 2017 2257 2270 2239 2255 0 +8.77(+0.39%)
Jul 31, 2017 2255 2259 2226 2247 0 -5.13(-0.23%)
Jul 28, 2017 2238 2266 2227 2252 0 +7.86(+0.35%)
Jul 27, 2017 2264 2284 2210 2244 0 -29.59(-1.30%)
Jul 26, 2017 2268 2283 2251 2273 0 +7.40(+0.33%)
Jul 25, 2017 2248 2274 2237 2266 0 +19.92(+0.89%)
Jul 24, 2017 2241 2252 2226 2246 0 +4.19(+0.19%)
Jul 21, 2017 2247 2262 2230 2242 0 -11.24(-0.50%)
Jul 20, 2017 2248 2263 2227 2253 0 +9.53(+0.42%)
Jul 19, 2017 2231 2256 2219 2244 0 +15.30(+0.69%)
Jul 18, 2017 2220 2234 2206 2228 0 +3.91(+0.18%)
Jul 17, 2017 2218 2244 2209 2224 0 -2.92(-0.13%)
Jul 14, 2017 2226 2239 2211 2227 0 +1.32(+0.06%)
Jul 13, 2017 2231 2246 2210 2226 0 -1.64(-0.07%)
Jul 12, 2017 2197 2233 2189 2228 0 +48.92(+2.25%)
Jul 11, 2017 2175 2189 2159 2179 0 -2.94(-0.13%)
Jul 10, 2017 2163 2190 2155 2182 0 +17.31(+0.80%)
Jul 07, 2017 2143 2178 2140 2164 0 +28.51(+1.33%)
Jul 06, 2017 2136 2152 2123 2136 0 -15.20(-0.71%)
Jul 05, 2017 2134 2161 2123 2151 0 +19.80(+0.93%)
Jul 03, 2017 2147 2172 2115 2131 0 -13.76(-0.64%)
Jun 30, 2017 2148 2161 2133 2145 0 +0.32(+0.01%)
Jun 29, 2017 2172 2176 2120 2145 0 -35.68(-1.64%)
Jun 28, 2017 2173 2188 2145 2180 0 +19.00(+0.88%)
Jun 27, 2017 2179 2199 2152 2161 0 -21.28(-0.97%)
Jun 26, 2017 2194 2217 2171 2183 0 -6.36(-0.29%)
Jun 23, 2017 2187 2202 2167 2189 0 +2.05(+0.09%)
Jun 22, 2017 2175 2201 2159 2187 0 +9.87(+0.45%)
Jun 21, 2017 2171 2188 2155 2177 0 +16.68(+0.77%)
Jun 20, 2017 2178 2185 2156 2160 0 -17.56(-0.81%)
Jun 19, 2017 2155 2184 2150 2178 0 +36.72(+1.71%)
Jun 16, 2017 2137 2157 2125 2141 0 +1.56(+0.07%)
Jun 15, 2017 2134 2150 2108 2140 0 -17.86(-0.83%)
Jun 14, 2017 2177 2189 2136 2158 0 -9.93(-0.46%)
Jun 13, 2017 2177 2191 2152 2168 0 +12.99(+0.60%)
Jun 12, 2017 2145 2171 2101 2155 0 -13.39(-0.62%)
Jun 09, 2017 2236 2246 2132 2168 0 -67.31(-3.01%)
Jun 08, 2017 2235 2252 2204 2235 0 -0.07(-0.00%)
Jun 07, 2017 2235 2251 2217 2235 0 +4.40(+0.20%)
Jun 06, 2017 2233 2253 2221 2231 0 -8.22(-0.37%)
Jun 05, 2017 2235 2256 2224 2239 0 -1.65(-0.07%)
Jun 02, 2017 2234 2252 2216 2241 0 +9.04(+0.41%)
Jun 01, 2017 2222 2242 2204 2232 0 +15.85(+0.72%)
May 31, 2017 2230 2238 2196 2216 0 -12.59(-0.56%)
May 30, 2017 2228 2247 2215 2228 0 +1.44(+0.06%)
May 26, 2017 2230 2238 2210 2227 0 -6.15(-0.28%)
May 25, 2017 2216 2246 2209 2233 0 +23.86(+1.08%)
May 24, 2017 2193 2216 2183 2209 0 +19.06(+0.87%)
May 23, 2017 2205 2215 2177 2190 0 -14.05(-0.64%)
May 22, 2017 2180 2211 2169 2204 0 +29.27(+1.35%)
May 19, 2017 2213 2225 2153 2175 0 -0.70(-0.03%)
May 18, 2017 2172 2193 2150 2176 0 -0.99(-0.05%)
May 17, 2017 2219 2222 2169 2177 0 -54.62(-2.45%)
May 16, 2017 2235 2255 2208 2231 0 +6.49(+0.29%)
May 15, 2017 2216 2236 2205 2225 0 +26.89(+1.22%)
May 12, 2017 2196 2214 2177 2198 0 +3.52(+0.16%)
May 11, 2017 2187 2210 2170 2194 0 -15.33(-0.69%)
May 10, 2017 2195 2217 2185 2210 0 +17.54(+0.80%)
May 09, 2017 2196 2208 2179 2192 0 -6.28(-0.29%)
May 08, 2017 2196 2208 2183 2199 0 +0.24(+0.01%)
May 05, 2017 2186 2202 2175 2198 0 +14.36(+0.66%)
May 04, 2017 2187 2200 2170 2184 0 +2.13(+0.10%)
May 03, 2017 2189 2200 2170 2182 0 +0.63(+0.03%)
May 02, 2017 2180 2192 2161 2181 0 +4.47(+0.21%)
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.