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 (%)
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%)
Jan 02, 2020 1818 1934 1816 1909 0 +128.32(+7.21%)
Dec 31, 2019 1771 1785 1757 1780 0 +9.35(+0.53%)
Dec 30, 2019 1779 1792 1761 1771 0 -9.00(-0.51%)
Dec 27, 2019 1793 1795 1768 1780 0 -6.94(-0.39%)
Dec 26, 2019 1782 1801 1772 1787 0 +8.77(+0.49%)
Dec 24, 2019 1791 1793 1773 1778 0 -8.44(-0.47%)
Dec 23, 2019 1786 1799 1776 1787 0 +1.22(+0.07%)
Dec 20, 2019 1792 1805 1767 1785 0 -1.16(-0.06%)
Dec 19, 2019 1772 1797 1752 1787 0 +20.13(+1.14%)
Dec 18, 2019 1759 1779 1744 1766 0 +12.41(+0.71%)
Dec 17, 2019 1760 1768 1736 1754 0 -0.25(-0.01%)
Dec 16, 2019 1740 1769 1724 1754 0 +29.84(+1.73%)
Dec 13, 2019 1743 1752 1711 1724 0 -5.14(-0.30%)
Dec 12, 2019 1721 1756 1700 1730 0 +9.37(+0.54%)
Dec 11, 2019 1719 1738 1708 1720 0 +11.66(+0.68%)
Dec 10, 2019 1714 1724 1702 1709 0 +0.96(+0.06%)
Dec 09, 2019 1711 1729 1704 1708 0 -12.05(-0.70%)
Dec 06, 2019 1742 1749 1710 1720 0 -12.89(-0.74%)
Dec 05, 2019 1734 1759 1718 1733 0 -0.74(-0.04%)
Dec 04, 2019 1753 1760 1725 1733 0 +0.28(+0.02%)
Dec 03, 2019 1712 1743 1693 1733 0 -6.97(-0.40%)
Dec 02, 2019 1754 1766 1728 1740 0 -15.39(-0.88%)
Nov 29, 2019 1748 1766 1740 1755 0 -15.19(-0.86%)
Nov 27, 2019 1757 1779 1730 1771 0 +12.11(+0.69%)
Nov 26, 2019 1739 1773 1723 1758 0 +15.54(+0.89%)
Nov 25, 2019 1739 1753 1718 1743 0 +0.64(+0.04%)
Nov 22, 2019 1701 1751 1697 1742 0 +53.14(+3.15%)
Nov 21, 2019 1680 1719 1661 1689 0 +22.99(+1.38%)
Nov 20, 2019 1659 1688 1646 1666 0 -12.02(-0.72%)
Nov 19, 2019 1701 1703 1667 1678 0 -8.78(-0.52%)
Nov 18, 2019 1690 1701 1674 1687 0 -3.65(-0.22%)
Nov 15, 2019 1697 1716 1680 1691 0 +2.93(+0.17%)
Nov 14, 2019 1701 1706 1669 1688 0 -12.97(-0.76%)
Nov 13, 2019 1696 1719 1679 1701 0 -22.51(-1.31%)
Nov 12, 2019 1718 1742 1706 1723 0 +7.20(+0.42%)
Nov 11, 2019 1729 1734 1702 1716 0 -29.57(-1.69%)
Nov 08, 2019 1738 1767 1720 1746 0 +10.36(+0.60%)
Nov 07, 2019 1705 1754 1689 1735 0 +86.46(+5.24%)
Nov 06, 2019 1647 1670 1626 1649 0 +6.84(+0.42%)
Nov 05, 2019 1693 1697 1630 1642 0 -41.20(-2.45%)
Nov 04, 2019 1646 1698 1640 1683 0 +73.20(+4.55%)
Nov 01, 2019 1594 1619 1583 1610 0 +28.87(+1.83%)
Oct 31, 2019 1585 1596 1566 1581 0 -10.55(-0.66%)
Oct 30, 2019 1587 1595 1565 1592 0 +5.50(+0.35%)
Oct 29, 2019 1605 1609 1569 1586 0 -17.57(-1.10%)
Oct 28, 2019 1598 1622 1586 1604 0 +13.03(+0.82%)
Oct 25, 2019 1592 1611 1580 1591 0 -4.31(-0.27%)
Oct 24, 2019 1578 1609 1564 1595 0 +23.45(+1.49%)
Oct 23, 2019 1562 1583 1552 1571 0 -1.19(-0.08%)
Oct 22, 2019 1604 1615 1563 1573 0 -28.98(-1.81%)
Oct 21, 2019 1623 1635 1590 1602 0 -5.84(-0.36%)
Oct 18, 2019 1637 1648 1599 1607 0 -30.38(-1.85%)
Oct 17, 2019 1658 1665 1624 1638 0 -16.39(-0.99%)
Oct 16, 2019 1623 1662 1615 1654 0 +25.34(+1.56%)
Oct 15, 2019 1593 1637 1591 1629 0 +38.25(+2.40%)
Oct 14, 2019 1559 1600 1555 1591 0 +24.12(+1.54%)
Oct 11, 2019 1565 1600 1547 1566 0 +28.74(+1.87%)
Oct 10, 2019 1515 1553 1507 1538 0 +29.49(+1.96%)
Oct 09, 2019 1508 1518 1490 1508 0 +11.00(+0.73%)
Oct 08, 2019 1516 1526 1484 1497 0 -41.62(-2.70%)
Oct 07, 2019 1552 1562 1531 1539 0 -18.77(-1.21%)
Oct 04, 2019 1555 1569 1545 1558 0 +2.73(+0.18%)
Oct 03, 2019 1535 1564 1520 1555 0 +20.51(+1.34%)
Oct 02, 2019 1530 1551 1506 1534 0 -6.31(-0.41%)
Oct 01, 2019 1555 1564 1517 1541 0 -13.65(-0.88%)
Sep 30, 2019 1541 1582 1533 1554 0 +27.31(+1.79%)
Sep 27, 2019 1587 1603 1507 1527 0 -56.06(-3.54%)
Sep 26, 2019 1569 1606 1550 1583 0 +34.26(+2.21%)
Sep 25, 2019 1503 1554 1494 1549 0 +41.63(+2.76%)
Sep 24, 2019 1558 1559 1497 1507 0 -40.80(-2.64%)
Sep 23, 2019 1562 1570 1543 1548 0 -23.23(-1.48%)
Sep 20, 2019 1592 1604 1563 1571 0 -19.61(-1.23%)
Sep 19, 2019 1591 1614 1584 1591 0 -6.31(-0.40%)
Sep 18, 2019 1605 1614 1579 1597 0 -5.40(-0.34%)
Sep 17, 2019 1606 1618 1580 1603 0 -7.03(-0.44%)
Sep 16, 2019 1609 1626 1593 1610 0 -11.36(-0.70%)
Sep 13, 2019 1631 1642 1605 1621 0 -3.80(-0.23%)
Sep 12, 2019 1641 1649 1613 1625 0 -2.59(-0.16%)
Sep 11, 2019 1617 1642 1595 1627 0 +20.02(+1.25%)
Sep 10, 2019 1589 1627 1565 1607 0 +11.14(+0.70%)
Sep 09, 2019 1585 1608 1572 1596 0 +11.97(+0.76%)
Sep 06, 2019 1581 1608 1565 1584 0 +6.66(+0.42%)
Sep 05, 2019 1571 1590 1562 1578 0 +21.39(+1.37%)
Sep 04, 2019 1550 1584 1535 1556 0 +28.56(+1.87%)
Sep 03, 2019 1521 1544 1506 1528 0 -3.84(-0.25%)
Aug 30, 2019 1540 1543 1516 1531 0 -0.52(-0.03%)
Aug 29, 2019 1534 1553 1525 1532 0 +18.41(+1.22%)
Aug 28, 2019 1520 1538 1498 1514 0 -15.50(-1.01%)
Aug 27, 2019 1525 1551 1511 1529 0 +18.65(+1.23%)
Aug 26, 2019 1508 1522 1493 1510 0 +18.50(+1.24%)
Aug 23, 2019 1503 1528 1481 1492 0 -27.35(-1.80%)
Aug 22, 2019 1537 1544 1502 1519 0 -29.79(-1.92%)
Aug 21, 2019 1553 1569 1523 1549 0 +11.51(+0.75%)
Aug 20, 2019 1569 1588 1534 1538 0 -4.35(-0.28%)
Aug 19, 2019 1519 1555 1504 1542 0 +55.30(+3.72%)
Aug 16, 2019 1474 1495 1454 1487 0 +27.98(+1.92%)
Aug 15, 2019 1481 1488 1439 1459 0 -17.21(-1.17%)
Aug 14, 2019 1469 1504 1446 1476 0 -28.80(-1.91%)
Aug 13, 2019 1423 1518 1415 1505 0 +73.54(+5.14%)
Aug 12, 2019 1442 1452 1427 1431 0 -33.70(-2.30%)
Aug 09, 2019 1456 1485 1439 1465 0 -1.17(-0.08%)
Aug 08, 2019 1439 1483 1427 1466 0 +62.08(+4.42%)
Aug 07, 2019 1382 1421 1372 1404 0 +7.31(+0.52%)
Aug 06, 2019 1415 1423 1388 1397 0 +4.32(+0.31%)
Aug 05, 2019 1425 1433 1377 1392 0 -77.30(-5.26%)
Aug 02, 2019 1480 1498 1454 1470 0 -26.35(-1.76%)
Aug 01, 2019 1521 1545 1479 1496 0 -22.57(-1.49%)
Jul 31, 2019 1518 1544 1492 1518 0 +1.69(+0.11%)
Jul 30, 2019 1507 1530 1495 1517 0 +2.21(+0.15%)
Jul 29, 2019 1535 1540 1504 1515 0 -24.72(-1.61%)
Jul 26, 2019 1551 1556 1533 1539 0 -0.12(-0.01%)
Jul 25, 2019 1564 1565 1524 1539 0 -25.30(-1.62%)
Jul 24, 2019 1552 1573 1540 1565 0 +8.60(+0.55%)
Jul 23, 2019 1534 1564 1532 1556 0 +27.35(+1.79%)
Jul 22, 2019 1543 1549 1523 1529 0 -7.57(-0.49%)
Jul 19, 2019 1558 1569 1535 1536 0 -6.98(-0.45%)
Jul 18, 2019 1560 1563 1539 1543 0 -22.11(-1.41%)
Jul 17, 2019 1578 1582 1558 1565 0 -18.29(-1.15%)
Jul 16, 2019 1587 1596 1572 1584 0 -1.52(-0.10%)
Jul 15, 2019 1591 1602 1575 1585 0 -0.77(-0.05%)
Jul 12, 2019 1597 1608 1578 1586 0 -7.00(-0.44%)
Jul 11, 2019 1593 1597 1579 1593 0 +5.61(+0.35%)
Jul 10, 2019 1595 1608 1576 1587 0 +10.48(+0.66%)
Jul 09, 2019 1554 1581 1550 1577 0 +9.82(+0.63%)
Jul 08, 2019 1583 1586 1563 1567 0 -28.73(-1.80%)
Jul 05, 2019 1602 1616 1579 1596 0 -21.90(-1.35%)
Jul 03, 2019 1620 1628 1594 1618 0 +6.74(+0.42%)
Jul 02, 2019 1607 1624 1594 1611 0 +4.41(+0.27%)
Jul 01, 2019 1632 1638 1597 1607 0 +22.20(+1.40%)
Jun 28, 2019 1591 1602 1567 1584 0 -2.71(-0.17%)
Jun 27, 2019 1580 1594 1566 1587 0 +15.77(+1.00%)
Jun 26, 2019 1560 1588 1557 1571 0 +21.76(+1.40%)
Jun 25, 2019 1578 1583 1539 1550 0 -40.57(-2.55%)
Jun 24, 2019 1599 1602 1580 1590 0 -1.75(-0.11%)
Jun 21, 2019 1606 1613 1585 1592 0 -18.97(-1.18%)
Jun 20, 2019 1622 1642 1601 1611 0 +16.02(+1.00%)
Jun 19, 2019 1608 1616 1575 1595 0 -4.94(-0.31%)
Jun 18, 2019 1589 1624 1583 1600 0 +26.47(+1.68%)
Jun 17, 2019 1587 1595 1557 1573 0 -3.66(-0.23%)
Jun 14, 2019 1576 1584 1562 1577 0 -11.06(-0.70%)
Jun 13, 2019 1590 1598 1576 1588 0 +4.93(+0.31%)
Jun 12, 2019 1586 1594 1570 1583 0 -18.82(-1.17%)
Jun 11, 2019 1592 1620 1579 1602 0 +37.40(+2.39%)
Jun 10, 2019 1556 1584 1547 1564 0 +22.97(+1.49%)
Jun 07, 2019 1524 1553 1519 1542 0 +23.05(+1.52%)
Jun 06, 2019 1505 1527 1489 1518 0 +14.50(+0.96%)
Jun 05, 2019 1533 1541 1482 1504 0 -19.99(-1.31%)
Jun 04, 2019 1494 1530 1474 1524 0 +43.61(+2.95%)
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.