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 (%)
Dec 23, 2020 1745 1775 1701 1771 0 +28.57(+1.64%)
Dec 22, 2020 1785 1793 1715 1742 0 -14.64(-0.83%)
Dec 21, 2020 1730 1822 1719 1757 0 -0.83(-0.05%)
Dec 18, 2020 1744 1805 1729 1758 0 +29.54(+1.71%)
Dec 17, 2020 1695 1757 1689 1728 0 +7.75(+0.45%)
Dec 16, 2020 1709 1793 1685 1721 0 +39.12(+2.33%)
Dec 15, 2020 1586 1694 1569 1682 0 +137.89(+8.93%)
Dec 14, 2020 1560 1579 1540 1544 0 +6.57(+0.43%)
Dec 11, 2020 1513 1556 1509 1537 0 +20.34(+1.34%)
Dec 10, 2020 1493 1524 1470 1517 0 +34.58(+2.33%)
Dec 09, 2020 1463 1521 1449 1482 0 +35.75(+2.47%)
Dec 08, 2020 1451 1462 1429 1446 0 +13.63(+0.95%)
Dec 07, 2020 1432 1449 1419 1433 0 +1.65(+0.12%)
Dec 04, 2020 1433 1454 1426 1431 0 -1.47(-0.10%)
Dec 03, 2020 1426 1442 1413 1433 0 +4.48(+0.31%)
Dec 02, 2020 1402 1436 1393 1428 0 +14.64(+1.04%)
Dec 01, 2020 1404 1429 1388 1414 0 +9.59(+0.68%)
Nov 30, 2020 1403 1417 1377 1404 0 -12.65(-0.89%)
Nov 27, 2020 1399 1425 1384 1417 0 +21.51(+1.54%)
Nov 25, 2020 1377 1404 1364 1395 0 +5.47(+0.39%)
Nov 24, 2020 1393 1401 1371 1390 0 +13.77(+1.00%)
Nov 23, 2020 1392 1402 1364 1376 0 -13.89(-1.00%)
Nov 20, 2020 1389 1409 1382 1390 0 +10.15(+0.74%)
Nov 19, 2020 1387 1400 1361 1380 0 -23.03(-1.64%)
Nov 18, 2020 1422 1449 1400 1403 0 -20.41(-1.43%)
Nov 17, 2020 1430 1439 1397 1423 0 -22.12(-1.53%)
Nov 16, 2020 1436 1470 1428 1445 0 +14.86(+1.04%)
Nov 13, 2020 1420 1436 1403 1430 0 +28.70(+2.05%)
Nov 12, 2020 1417 1436 1392 1402 0 -5.62(-0.40%)
Nov 11, 2020 1403 1418 1388 1407 0 +5.33(+0.38%)
Nov 10, 2020 1395 1428 1379 1402 0 -14.52(-1.03%)
Nov 09, 2020 1455 1462 1409 1416 0 -15.64(-1.09%)
Nov 06, 2020 1437 1447 1412 1432 0 -2.05(-0.14%)
Nov 05, 2020 1449 1454 1412 1434 0 +28.02(+1.99%)
Nov 04, 2020 1377 1431 1359 1406 0 +67.26(+5.02%)
Nov 03, 2020 1339 1353 1311 1339 0 +3.95(+0.30%)
Nov 02, 2020 1341 1366 1319 1335 0 +2.89(+0.22%)
Oct 30, 2020 1320 1341 1311 1332 0 +1.11(+0.08%)
Oct 29, 2020 1327 1349 1315 1331 0 +7.56(+0.57%)
Oct 28, 2020 1347 1357 1302 1323 0 -60.62(-4.38%)
Oct 27, 2020 1364 1397 1356 1384 0 +16.96(+1.24%)
Oct 26, 2020 1362 1386 1347 1367 0 -6.71(-0.49%)
Oct 23, 2020 1374 1383 1340 1374 0 -1.30(-0.09%)
Oct 22, 2020 1390 1397 1353 1375 0 -16.82(-1.21%)
Oct 21, 2020 1380 1406 1369 1392 0 +28.01(+2.05%)
Oct 20, 2020 1365 1380 1350 1364 0 +7.35(+0.54%)
Oct 19, 2020 1381 1400 1351 1356 0 -13.66(-1.00%)
Oct 16, 2020 1377 1393 1363 1370 0 +7.76(+0.57%)
Oct 15, 2020 1384 1398 1352 1362 0 -53.47(-3.78%)
Oct 14, 2020 1376 1446 1358 1416 0 +46.39(+3.39%)
Oct 13, 2020 1368 1379 1357 1369 0 -1.20(-0.09%)
Oct 12, 2020 1379 1385 1363 1371 0 +14.65(+1.08%)
Oct 09, 2020 1351 1366 1346 1356 0 +7.97(+0.59%)
Oct 08, 2020 1353 1363 1335 1348 0 +10.37(+0.78%)
Oct 07, 2020 1336 1350 1324 1338 0 +8.71(+0.66%)
Oct 06, 2020 1334 1354 1324 1329 0 -4.97(-0.37%)
Oct 05, 2020 1332 1344 1321 1334 0 +5.90(+0.44%)
Oct 02, 2020 1333 1348 1317 1328 0 -891.64(-40.17%)
Oct 01, 2020 2213 2235 2190 2220 0 +18.19(+0.83%)
Sep 30, 2020 2174 2229 2154 2201 0 +31.65(+1.46%)
Sep 29, 2020 2215 2225 2164 2170 0 -51.32(-2.31%)
Sep 28, 2020 2231 2242 2189 2221 0 -6.58(-0.30%)
Sep 25, 2020 2201 2237 2188 2228 0 +7.96(+0.36%)
Sep 24, 2020 2192 2235 2178 2220 0 +4.47(+0.20%)
Sep 23, 2020 2249 2273 2211 2215 0 -46.36(-2.05%)
Sep 22, 2020 2252 2273 2219 2262 0 +15.01(+0.67%)
Sep 21, 2020 2183 2249 2173 2247 0 +34.80(+1.57%)
Sep 18, 2020 2252 2264 2180 2212 0 -2.53(-0.11%)
Sep 17, 2020 2176 2220 2169 2214 0 -18.75(-0.84%)
Sep 16, 2020 2246 2264 2215 2233 0 -3.51(-0.16%)
Sep 15, 2020 2215 2246 2204 2237 0 +46.33(+2.12%)
Sep 14, 2020 2181 2213 2171 2190 0 +35.81(+1.66%)
Sep 11, 2020 2163 2188 2131 2154 0 +0.61(+0.03%)
Sep 10, 2020 2186 2207 2137 2154 0 -38.82(-1.77%)
Sep 09, 2020 2179 2211 2160 2193 0 +48.82(+2.28%)
Sep 08, 2020 2153 2186 2122 2144 0 -99.56(-4.44%)
Sep 04, 2020 2229 2268 2178 2243 0 -6.89(-0.31%)
Sep 03, 2020 2285 2293 2213 2250 0 -56.30(-2.44%)
Sep 02, 2020 2336 2363 2291 2307 0 -10.47(-0.45%)
Sep 01, 2020 2299 2326 2272 2317 0 +33.35(+1.46%)
Aug 31, 2020 2300 2330 2275 2284 0 -64.71(-2.76%)
Aug 28, 2020 2346 2381 2327 2348 0 -2.16(-0.09%)
Aug 27, 2020 2361 2373 2323 2351 0 -1.10(-0.05%)
Aug 26, 2020 2335 2367 2312 2352 0 +14.53(+0.62%)
Aug 25, 2020 2285 2345 2272 2337 0 +67.50(+2.97%)
Aug 24, 2020 2269 2301 2253 2270 0 +21.69(+0.96%)
Aug 21, 2020 2226 2261 2216 2248 0 +7.71(+0.34%)
Aug 20, 2020 2215 2244 2206 2240 0 +16.26(+0.73%)
Aug 19, 2020 2242 2250 2200 2224 0 -17.76(-0.79%)
Aug 18, 2020 2238 2267 2228 2242 0 +16.67(+0.75%)
Aug 17, 2020 2162 2240 2158 2225 0 +75.40(+3.51%)
Aug 14, 2020 2174 2182 2134 2150 0 -61.11(-2.76%)
Aug 13, 2020 2221 2239 2169 2211 0 -25.37(-1.13%)
Aug 12, 2020 2195 2258 2190 2236 0 +58.37(+2.68%)
Aug 11, 2020 2203 2222 2169 2178 0 -12.78(-0.58%)
Aug 10, 2020 2210 2234 2175 2191 0 -27.00(-1.22%)
Aug 07, 2020 2213 2239 2177 2218 0 -39.85(-1.77%)
Aug 06, 2020 2269 2277 2232 2257 0 -3.77(-0.17%)
Aug 05, 2020 2270 2289 2245 2261 0 -5.52(-0.24%)
Aug 04, 2020 2201 2275 2194 2267 0 +59.70(+2.71%)
Aug 03, 2020 2193 2220 2182 2207 0 +33.54(+1.54%)
Jul 31, 2020 2156 2181 2131 2173 0 +31.30(+1.46%)
Jul 30, 2020 2138 2160 2122 2142 0 -14.47(-0.67%)
Jul 29, 2020 2126 2175 2116 2157 0 +26.41(+1.24%)
Jul 28, 2020 2125 2161 2109 2130 0 -12.74(-0.59%)
Jul 27, 2020 2150 2166 2120 2143 0 -3.30(-0.15%)
Jul 24, 2020 2120 2152 2092 2146 0 -32.87(-1.51%)
Jul 23, 2020 2214 2222 2159 2179 0 -36.13(-1.63%)
Jul 22, 2020 2227 2243 2194 2215 0 -30.69(-1.37%)
Jul 21, 2020 2277 2294 2229 2246 0 +1.68(+0.07%)
Jul 20, 2020 2201 2257 2193 2244 0 +50.27(+2.29%)
Jul 17, 2020 2194 2211 2168 2194 0 +15.72(+0.72%)
Jul 16, 2020 2179 2202 2149 2178 0 -65.34(-2.91%)
Jul 15, 2020 2278 2285 2229 2244 0 -6.80(-0.30%)
Jul 14, 2020 2207 2257 2180 2250 0 -9.43(-0.42%)
Jul 13, 2020 2332 2350 2252 2260 0 -58.80(-2.54%)
Jul 10, 2020 2327 2341 2278 2319 0 +1.61(+0.07%)
Jul 09, 2020 2350 2385 2285 2317 0 +79.97(+3.57%)
Jul 08, 2020 2230 2243 2199 2237 0 +50.31(+2.30%)
Jul 07, 2020 2194 2233 2170 2187 0 -26.96(-1.22%)
Jul 06, 2020 2201 2248 2172 2214 0 +79.65(+3.73%)
Jul 02, 2020 2138 2164 2112 2134 0 +44.99(+2.15%)
Jul 01, 2020 2086 2104 2069 2089 0 -1.63(-0.08%)
Jun 30, 2020 2099 2125 2073 2091 0 -9.25(-0.44%)
Jun 29, 2020 2106 2115 2063 2100 0 -16.89(-0.80%)
Jun 26, 2020 2114 2147 2091 2117 0 -0.18(-0.01%)
Jun 25, 2020 2081 2123 2065 2117 0 +17.25(+0.82%)
Jun 24, 2020 2103 2124 2051 2100 0 -6.71(-0.32%)
Jun 23, 2020 2089 2125 2072 2106 0 +39.43(+1.91%)
Jun 22, 2020 2057 2072 2025 2067 0 +14.61(+0.71%)
Jun 19, 2020 2075 2089 2034 2052 0 +6.43(+0.31%)
Jun 18, 2020 2041 2066 2020 2046 0 +11.02(+0.54%)
Jun 17, 2020 2059 2073 2023 2035 0 -12.62(-0.62%)
Jun 16, 2020 2111 2118 2034 2048 0 +34.28(+1.70%)
Jun 15, 2020 1970 2024 1960 2013 0 +12.83(+0.64%)
Jun 12, 2020 2010 2035 1972 2000 0 +21.91(+1.11%)
Jun 11, 2020 1985 2015 1954 1979 0 -73.76(-3.59%)
Jun 10, 2020 2031 2072 1994 2052 0 +46.52(+2.32%)
Jun 09, 2020 2001 2024 1976 2006 0 -8.52(-0.42%)
Jun 08, 2020 2033 2063 1981 2014 0 -8.20(-0.41%)
Jun 05, 2020 1982 2041 1966 2023 0 +72.08(+3.70%)
Jun 04, 2020 1994 2029 1937 1950 0 -46.99(-2.35%)
Jun 03, 2020 1995 2032 1963 1997 0 +38.62(+1.97%)
Jun 02, 2020 1941 1989 1908 1959 0 +26.33(+1.36%)
Jun 01, 2020 1906 1945 1852 1932 0 +36.97(+1.95%)
May 29, 2020 1851 1900 1808 1896 0 +48.93(+2.65%)
May 28, 2020 1859 1883 1826 1847 0 -27.96(-1.49%)
May 27, 2020 1891 1903 1847 1875 0 -22.32(-1.18%)
May 26, 2020 1878 1930 1865 1897 0 +63.30(+3.45%)
May 22, 2020 1881 1894 1812 1834 0 -112.44(-5.78%)
May 21, 2020 1895 1959 1889 1946 0 +37.33(+1.96%)
May 20, 2020 1913 1966 1864 1909 0 -9.51(-0.50%)
May 19, 2020 1946 2003 1880 1918 0 +43.07(+2.30%)
May 18, 2020 1849 1893 1815 1875 0 +65.68(+3.63%)
May 15, 2020 1761 1815 1757 1809 0 +31.97(+1.80%)
May 14, 2020 1723 1780 1705 1777 0 +11.60(+0.66%)
May 13, 2020 1774 1807 1737 1766 0 +10.15(+0.58%)
May 12, 2020 1789 1808 1750 1756 0 -21.27(-1.20%)
May 11, 2020 1787 1806 1766 1777 0 -8.15(-0.46%)
May 08, 2020 1772 1797 1759 1785 0 +40.95(+2.35%)
May 07, 2020 1740 1757 1727 1744 0 +23.65(+1.37%)
May 06, 2020 1719 1749 1704 1721 0 +14.70(+0.86%)
May 05, 2020 1715 1741 1695 1706 0 +33.86(+2.03%)
May 04, 2020 1674 1691 1652 1672 0 +7.39(+0.44%)
May 01, 2020 1711 1720 1649 1665 0 -82.21(-4.71%)
Apr 30, 2020 1748 1782 1711 1747 0 -13.22(-0.75%)
Apr 29, 2020 1751 1777 1714 1760 0 +3.41(+0.19%)
Apr 28, 2020 1803 1815 1748 1757 0 -39.56(-2.20%)
Apr 27, 2020 1797 1815 1769 1796 0 +23.03(+1.30%)
Apr 24, 2020 1766 1781 1736 1773 0 +22.38(+1.28%)
Apr 23, 2020 1786 1794 1737 1751 0 -31.59(-1.77%)
Apr 22, 2020 1792 1811 1765 1782 0 +14.77(+0.84%)
Apr 21, 2020 1783 1803 1729 1768 0 -39.43(-2.18%)
Apr 20, 2020 1796 1844 1787 1807 0 +1.31(+0.07%)
Apr 17, 2020 1844 1857 1772 1806 0 -19.65(-1.08%)
Apr 16, 2020 1776 1834 1760 1825 0 +58.12(+3.29%)
Apr 15, 2020 1726 1772 1714 1767 0 +17.66(+1.01%)
Apr 14, 2020 1747 1786 1727 1750 0 +39.96(+2.34%)
Apr 13, 2020 1682 1723 1670 1710 0 +21.66(+1.28%)
Apr 09, 2020 1685 1714 1655 1688 0 +9.36(+0.56%)
Apr 08, 2020 1689 1702 1650 1679 0 -24.79(-1.46%)
Apr 07, 2020 1764 1786 1695 1703 0 -40.29(-2.31%)
Apr 06, 2020 1728 1750 1683 1744 0 +73.27(+4.39%)
Apr 03, 2020 1680 1723 1655 1670 0 -22.29(-1.32%)
Apr 02, 2020 1649 1711 1642 1693 0 +35.44(+2.14%)
Apr 01, 2020 1629 1708 1615 1657 0 -13.92(-0.83%)
Mar 31, 2020 1640 1712 1624 1671 0 +35.90(+2.20%)
Mar 30, 2020 1612 1649 1591 1635 0 +32.93(+2.06%)
Mar 27, 2020 1624 1635 1585 1602 0 -76.54(-4.56%)
Mar 26, 2020 1635 1698 1613 1679 0 +70.11(+4.36%)
Mar 25, 2020 1648 1699 1592 1609 0 -36.62(-2.23%)
Mar 24, 2020 1596 1672 1573 1645 0 +104.19(+6.76%)
Mar 23, 2020 1506 1574 1465 1541 0 +59.03(+3.98%)
Mar 20, 2020 1560 1602 1470 1482 0 -40.82(-2.68%)
Mar 19, 2020 1451 1586 1433 1523 0 +60.91(+4.17%)
Mar 18, 2020 1451 1567 1396 1462 0 -80.08(-5.19%)
Mar 17, 2020 1509 1573 1452 1542 0 +53.54(+3.60%)
Mar 16, 2020 1511 1601 1463 1489 0 -159.68(-9.69%)
Mar 13, 2020 1657 1685 1555 1648 0 +80.11(+5.11%)
Mar 12, 2020 1601 1656 1541 1568 0 -142.58(-8.33%)
Mar 11, 2020 1698 1757 1683 1711 0 -21.40(-1.24%)
Mar 10, 2020 1732 1747 1676 1732 0 +50.53(+3.00%)
Mar 09, 2020 1680 1730 1656 1682 0 -104.11(-5.83%)
Mar 06, 2020 1774 1812 1748 1786 0 -46.00(-2.51%)
Mar 05, 2020 1811 1865 1804 1832 0 -16.11(-0.87%)
Mar 04, 2020 1791 1856 1787 1848 0 +76.24(+4.30%)
Mar 03, 2020 1779 1818 1732 1772 0 +2.81(+0.16%)
Mar 02, 2020 1792 1809 1729 1769 0 -1.52(-0.09%)
Feb 28, 2020 1723 1792 1713 1770 0 -15.78(-0.88%)
Feb 27, 2020 1828 1856 1766 1786 0 -88.65(-4.73%)
Feb 26, 2020 1889 1922 1849 1875 0 +9.18(+0.49%)
Feb 25, 2020 1910 1931 1853 1866 0 -12.81(-0.68%)
Feb 24, 2020 1854 1903 1836 1878 0 -58.90(-3.04%)
Feb 21, 2020 1961 1966 1920 1937 0 -30.33(-1.54%)
Feb 20, 2020 1993 2014 1942 1968 0 -40.29(-2.01%)
Feb 19, 2020 1990 2020 1979 2008 0 +24.66(+1.24%)
Feb 18, 2020 1978 1996 1962 1983 0 -2.76(-0.14%)
Feb 14, 2020 2004 2006 1973 1986 0 -2.97(-0.15%)
Feb 13, 2020 1964 2000 1947 1989 0 +4.18(+0.21%)
Feb 12, 2020 1996 2020 1961 1985 0 +20.53(+1.05%)
Feb 11, 2020 1973 2001 1952 1964 0 +16.58(+0.85%)
Feb 10, 2020 1909 1960 1905 1948 0 +29.68(+1.55%)
Feb 07, 2020 1936 1946 1903 1918 0 -33.00(-1.69%)
Feb 06, 2020 1928 1957 1905 1951 0 +39.20(+2.05%)
Feb 05, 2020 1956 1960 1894 1912 0 -12.62(-0.66%)
Feb 04, 2020 1934 1955 1904 1924 0 +41.50(+2.20%)
Feb 03, 2020 1850 1912 1845 1883 0 +64.15(+3.53%)
Jan 31, 2020 1834 1838 1805 1819 0 -34.09(-1.84%)
Jan 30, 2020 1839 1868 1826 1853 0 -17.79(-0.95%)
Jan 29, 2020 1877 1885 1858 1871 0 +9.86(+0.53%)
Jan 28, 2020 1860 1873 1840 1861 0 +19.19(+1.04%)
Jan 27, 2020 1804 1856 1796 1842 0 -41.15(-2.19%)
Jan 24, 2020 1934 1944 1869 1883 0 -45.76(-2.37%)
Jan 23, 2020 1914 1941 1898 1929 0 -13.13(-0.68%)
Jan 22, 2020 1970 1979 1939 1942 0 -13.76(-0.70%)
Jan 21, 2020 1970 1987 1934 1955 0 -38.11(-1.91%)
Jan 17, 2020 2007 2010 1973 1994 0 -1.55(-0.08%)
Jan 16, 2020 2002 2016 1967 1995 0 +13.37(+0.67%)
Jan 15, 2020 1990 2008 1971 1982 0 -7.60(-0.38%)
Jan 14, 2020 1997 2011 1968 1989 0 -17.72(-0.88%)
Jan 13, 2020 2015 2044 1982 2007 0 +15.07(+0.76%)
Jan 10, 2020 1982 2003 1965 1992 0 +24.62(+1.25%)
Jan 09, 2020 1954 1979 1944 1967 0 +41.74(+2.17%)
Jan 08, 2020 1907 1943 1898 1926 0 +17.42(+0.91%)
Jan 07, 2020 1906 1935 1882 1908 0 +21.74(+1.15%)
Jan 06, 2020 1863 1893 1851 1886 0 +15.65(+0.84%)
Jan 03, 2020 1870 1909 1862 1871 0 -37.92(-1.99%)
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.