Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Information Providers Sector (CIX: MSECTOR851 )

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 30, 2017 2334 2358 2313 2347 0 +20.50(+0.88%)
Nov 29, 2017 2371 2378 2285 2326 0 -51.37(-2.16%)
Nov 28, 2017 2404 2412 2360 2377 0 -19.03(-0.79%)
Nov 27, 2017 2401 2425 2379 2397 0 -21.40(-0.89%)
Nov 24, 2017 2416 2430 2397 2418 0 -6.61(-0.27%)
Nov 22, 2017 2416 2456 2406 2425 0 +18.80(+0.78%)
Nov 21, 2017 2402 2433 2384 2406 0 +29.44(+1.24%)
Nov 20, 2017 2408 2427 2361 2376 0 -31.16(-1.29%)
Nov 17, 2017 2371 2434 2358 2407 0 +64.12(+2.74%)
Nov 16, 2017 2312 2362 2293 2343 0 +56.85(+2.49%)
Nov 15, 2017 2264 2294 2236 2286 0 +6.61(+0.29%)
Nov 14, 2017 2284 2297 2260 2280 0 -15.18(-0.66%)
Nov 13, 2017 2267 2309 2253 2295 0 +10.92(+0.48%)
Nov 10, 2017 2302 2310 2271 2284 0 -25.97(-1.12%)
Nov 09, 2017 2280 2321 2254 2310 0 +14.62(+0.64%)
Nov 08, 2017 2288 2323 2256 2295 0 +9.27(+0.41%)
Nov 07, 2017 2352 2363 2276 2286 0 -139.71(-5.76%)
Nov 06, 2017 2396 2436 2380 2426 0 +56.67(+2.39%)
Nov 03, 2017 2375 2399 2355 2369 0 -3.77(-0.16%)
Nov 02, 2017 2389 2404 2353 2373 0 -13.75(-0.58%)
Nov 01, 2017 2398 2429 2383 2387 0 -1.65(-0.07%)
Oct 31, 2017 2343 2393 2323 2388 0 +51.39(+2.20%)
Oct 30, 2017 2365 2384 2311 2337 0 -27.89(-1.18%)
Oct 27, 2017 2365 2405 2325 2365 0 -94.43(-3.84%)
Oct 26, 2017 2466 2486 2443 2459 0 -3.16(-0.13%)
Oct 25, 2017 2478 2505 2429 2462 0 -10.06(-0.41%)
Oct 24, 2017 2479 2497 2455 2473 0 -1.39(-0.06%)
Oct 23, 2017 2483 2500 2452 2474 0 -2.29(-0.09%)
Oct 20, 2017 2492 2505 2470 2476 0 +9.57(+0.39%)
Oct 19, 2017 2459 2483 2438 2467 0 -24.87(-1.00%)
Oct 18, 2017 2499 2516 2476 2492 0 -2.42(-0.10%)
Oct 17, 2017 2509 2520 2482 2494 0 -14.36(-0.57%)
Oct 16, 2017 2480 2516 2463 2508 0 +45.93(+1.87%)
Oct 13, 2017 2444 2476 2435 2462 0 +31.42(+1.29%)
Oct 12, 2017 2429 2446 2419 2431 0 -0.21(-0.01%)
Oct 11, 2017 2429 2447 2411 2431 0 -7.21(-0.30%)
Oct 10, 2017 2432 2466 2398 2438 0 +24.09(+1.00%)
Oct 09, 2017 2399 2431 2387 2414 0 +18.60(+0.78%)
Oct 06, 2017 2373 2399 2367 2396 0 +18.71(+0.79%)
Oct 05, 2017 2370 2389 2348 2377 0 +18.88(+0.80%)
Oct 04, 2017 2355 2374 2340 2358 0 -2.03(-0.09%)
Oct 03, 2017 2359 2378 2344 2360 0 +7.76(+0.33%)
Oct 02, 2017 2339 2369 2325 2352 0 +24.25(+1.04%)
Sep 29, 2017 2287 2336 2285 2328 0 +44.12(+1.93%)
Sep 28, 2017 2271 2296 2259 2284 0 +0.90(+0.04%)
Sep 27, 2017 2297 2302 2267 2283 0 +9.47(+0.42%)
Sep 26, 2017 2289 2308 2266 2274 0 -3.43(-0.15%)
Sep 25, 2017 2319 2324 2245 2277 0 -51.49(-2.21%)
Sep 22, 2017 2323 2352 2306 2329 0 -2.62(-0.11%)
Sep 21, 2017 2343 2350 2307 2331 0 -4.94(-0.21%)
Sep 20, 2017 2342 2356 2316 2336 0 -1.62(-0.07%)
Sep 19, 2017 2351 2360 2320 2338 0 -9.84(-0.42%)
Sep 18, 2017 2314 2361 2308 2348 0 +50.04(+2.18%)
Sep 15, 2017 2301 2320 2280 2298 0 -3.78(-0.16%)
Sep 14, 2017 2302 2319 2285 2301 0 -12.27(-0.53%)
Sep 13, 2017 2319 2329 2302 2314 0 -5.06(-0.22%)
Sep 12, 2017 2322 2329 2297 2319 0 +15.01(+0.65%)
Sep 11, 2017 2296 2316 2288 2304 0 +30.20(+1.33%)
Sep 08, 2017 2291 2310 2270 2273 0 -22.17(-0.97%)
Sep 07, 2017 2269 2303 2259 2296 0 +29.13(+1.29%)
Sep 06, 2017 2252 2281 2232 2266 0 +9.71(+0.43%)
Sep 05, 2017 2257 2291 2239 2257 0 -33.04(-1.44%)
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.