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 (%)
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%)
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.