Skip to main content
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 (%)
May 29, 2020 3464 3504 3411 3495 0 -36.73(-1.04%)
May 28, 2020 3511 3589 3468 3532 0 +59.81(+1.72%)
May 27, 2020 3460 3481 3382 3472 0 +9.44(+0.27%)
May 26, 2020 3543 3551 3449 3463 0 -6.86(-0.20%)
May 22, 2020 3444 3485 3417 3470 0 +38.70(+1.13%)
May 21, 2020 3466 3486 3418 3431 0 -35.09(-1.01%)
May 20, 2020 3486 3505 3431 3466 0 +19.77(+0.57%)
May 19, 2020 3440 3509 3408 3446 0 +15.72(+0.46%)
May 18, 2020 3454 3508 3413 3431 0 +15.19(+0.44%)
May 15, 2020 3353 3427 3332 3415 0 +55.06(+1.64%)
May 14, 2020 3364 3382 3303 3360 0 -27.37(-0.81%)
May 13, 2020 3460 3474 3332 3388 0 -97.26(-2.79%)
May 12, 2020 3588 3595 3478 3485 0 -97.58(-2.72%)
May 11, 2020 3497 3601 3471 3582 0 +79.57(+2.27%)
May 08, 2020 3475 3517 3433 3503 0 +73.31(+2.14%)
May 07, 2020 3392 3462 3374 3430 0 +81.58(+2.44%)
May 06, 2020 3352 3389 3325 3348 0 +15.18(+0.46%)
May 05, 2020 3321 3358 3287 3333 0 +30.35(+0.92%)
May 04, 2020 3217 3312 3204 3303 0 +74.05(+2.29%)
May 01, 2020 3263 3293 3197 3228 0 -85.35(-2.58%)
Apr 30, 2020 3303 3366 3270 3314 0 +23.22(+0.71%)
Apr 29, 2020 3263 3324 3231 3291 0 +81.38(+2.54%)
Apr 28, 2020 3313 3338 3203 3209 0 -53.38(-1.64%)
Apr 27, 2020 3232 3284 3208 3263 0 +55.99(+1.75%)
Apr 24, 2020 3199 3228 3150 3207 0 +42.83(+1.35%)
Apr 23, 2020 3189 3239 3148 3164 0 -50.95(-1.58%)
Apr 22, 2020 3195 3239 3147 3215 0 +77.79(+2.48%)
Apr 21, 2020 3262 3272 3097 3137 0 -170.81(-5.16%)
Apr 20, 2020 3282 3343 3265 3308 0 -3.69(-0.11%)
Apr 17, 2020 3271 3327 3223 3311 0 +82.07(+2.54%)
Apr 16, 2020 3207 3249 3166 3229 0 +45.19(+1.42%)
Apr 15, 2020 3173 3215 3148 3184 0 -36.97(-1.15%)
Apr 14, 2020 3187 3241 3168 3221 0 +85.14(+2.71%)
Apr 13, 2020 3150 3184 3087 3136 0 -25.61(-0.81%)
Apr 09, 2020 3145 3206 3109 3162 0 +38.09(+1.22%)
Apr 08, 2020 3061 3144 3028 3124 0 +85.29(+2.81%)
Apr 07, 2020 3121 3143 3020 3038 0 -32.70(-1.06%)
Apr 06, 2020 2949 3109 2909 3071 0 +206.27(+7.20%)
Apr 03, 2020 2867 2907 2821 2865 0 -5.64(-0.20%)
Apr 02, 2020 2825 2896 2779 2870 0 +33.05(+1.16%)
Apr 01, 2020 2882 2919 2809 2837 0 -135.80(-4.57%)
Mar 31, 2020 3028 3099 2937 2973 0 -79.57(-2.61%)
Mar 30, 2020 2985 3096 2943 3053 0 +95.29(+3.22%)
Mar 27, 2020 3002 3048 2907 2957 0 -116.49(-3.79%)
Mar 26, 2020 2929 3087 2920 3074 0 +160.98(+5.53%)
Mar 25, 2020 2969 3080 2885 2913 0 -62.53(-2.10%)
Mar 24, 2020 2857 2995 2805 2975 0 +203.65(+7.35%)
Mar 23, 2020 2776 2851 2674 2772 0 -2.59(-0.09%)
Mar 20, 2020 2841 2939 2709 2774 0 -42.63(-1.51%)
Mar 19, 2020 2720 2928 2644 2817 0 +86.70(+3.18%)
Mar 18, 2020 2643 2799 2467 2730 0 -75.62(-2.70%)
Mar 17, 2020 2670 2871 2580 2806 0 +184.70(+7.05%)
Mar 16, 2020 2722 2890 2579 2621 0 -355.39(-11.94%)
Mar 13, 2020 2958 3002 2767 2977 0 +178.84(+6.39%)
Mar 12, 2020 2896 3002 2782 2798 0 -278.65(-9.06%)
Mar 11, 2020 3123 3166 3006 3076 0 -116.85(-3.66%)
Mar 10, 2020 3141 3208 3026 3193 0 +148.63(+4.88%)
Mar 09, 2020 3058 3167 3017 3045 0 -214.12(-6.57%)
Mar 06, 2020 3245 3310 3161 3259 0 -65.26(-1.96%)
Mar 05, 2020 3336 3387 3277 3324 0 -74.52(-2.19%)
Mar 04, 2020 3330 3401 3289 3398 0 +117.36(+3.58%)
Mar 03, 2020 3408 3424 3248 3281 0 -113.67(-3.35%)
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.