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 (%)
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%)
Jun 03, 2019 1507 1515 1469 1480 0 -28.01(-1.86%)
May 31, 2019 1505 1530 1493 1508 0 -16.84(-1.10%)
May 30, 2019 1528 1545 1514 1525 0 -6.67(-0.44%)
May 29, 2019 1534 1548 1520 1532 0 -14.53(-0.94%)
May 28, 2019 1566 1577 1544 1546 0 -14.06(-0.90%)
May 24, 2019 1573 1585 1550 1560 0 -2.99(-0.19%)
May 23, 2019 1569 1583 1545 1563 0 -35.95(-2.25%)
May 22, 2019 1613 1621 1574 1599 0 -13.28(-0.82%)
May 21, 2019 1599 1621 1587 1613 0 +32.54(+2.06%)
May 20, 2019 1624 1627 1568 1580 0 -87.47(-5.25%)
May 17, 2019 1697 1723 1651 1668 0 -184.15(-9.94%)
May 16, 2019 1837 1871 1823 1852 0 +45.03(+2.49%)
May 15, 2019 1791 1820 1780 1807 0 +7.89(+0.44%)
May 14, 2019 1791 1813 1774 1799 0 +27.17(+1.53%)
May 13, 2019 1772 1794 1756 1772 0 -61.26(-3.34%)
May 10, 2019 1833 1850 1800 1833 0 -4.09(-0.22%)
May 09, 2019 1814 1846 1788 1837 0 -13.99(-0.76%)
May 08, 2019 1863 1868 1810 1851 0 -15.75(-0.84%)
May 07, 2019 1906 1911 1847 1867 0 -59.80(-3.10%)
May 06, 2019 1882 1931 1870 1927 0 -27.75(-1.42%)
May 03, 2019 1945 1975 1934 1954 0 +16.18(+0.83%)
May 02, 2019 1941 1970 1915 1938 0 -8.84(-0.45%)
May 01, 2019 1971 1989 1942 1947 0 -0.02(-0.00%)
Apr 30, 2019 1934 1956 1912 1947 0 +6.27(+0.32%)
Apr 29, 2019 1942 1962 1927 1941 0 +6.58(+0.34%)
Apr 26, 2019 1935 1951 1907 1934 0 -0.13(-0.01%)
Apr 25, 2019 1930 1944 1905 1934 0 +1.65(+0.09%)
Apr 24, 2019 1954 1965 1915 1933 0 -22.50(-1.15%)
Apr 23, 2019 1920 1963 1909 1955 0 +39.00(+2.04%)
Apr 22, 2019 1905 1923 1887 1916 0 -1.13(-0.06%)
Apr 18, 2019 1924 1933 1898 1917 0 -3.10(-0.16%)
Apr 17, 2019 1933 1944 1912 1920 0 +3.69(+0.19%)
Apr 16, 2019 1932 1942 1905 1917 0 -1.66(-0.09%)
Apr 15, 2019 1947 1950 1900 1918 0 -36.92(-1.89%)
Apr 12, 2019 1957 1969 1934 1955 0 +18.20(+0.94%)
Apr 11, 2019 1968 1972 1929 1937 0 -32.97(-1.67%)
Apr 10, 2019 1988 1995 1949 1970 0 -29.94(-1.50%)
Apr 09, 2019 2027 2038 1992 2000 0 -27.97(-1.38%)
Apr 08, 2019 2005 2037 1980 2028 0 +18.49(+0.92%)
Apr 05, 2019 1988 2022 1974 2009 0 +39.74(+2.02%)
Apr 04, 2019 1951 1983 1935 1970 0 +30.45(+1.57%)
Apr 03, 2019 1908 1959 1900 1939 0 +47.27(+2.50%)
Apr 02, 2019 1881 1914 1865 1892 0 +7.78(+0.41%)
Apr 01, 2019 1842 1894 1832 1884 0 +71.19(+3.93%)
Mar 29, 2019 1813 1822 1794 1813 0 +18.26(+1.02%)
Mar 28, 2019 1798 1804 1775 1795 0 +2.38(+0.13%)
Mar 27, 2019 1810 1823 1786 1792 0 -15.26(-0.84%)
Mar 26, 2019 1803 1836 1800 1808 0 +8.05(+0.45%)
Mar 25, 2019 1784 1805 1764 1800 0 -2.31(-0.13%)
Mar 22, 2019 1845 1850 1796 1802 0 -55.19(-2.97%)
Mar 21, 2019 1826 1863 1825 1857 0 +19.55(+1.06%)
Mar 20, 2019 1853 1860 1812 1838 0 -20.42(-1.10%)
Mar 19, 2019 1867 1872 1845 1858 0 +0.54(+0.03%)
Mar 18, 2019 1868 1883 1838 1857 0 +6.15(+0.33%)
Mar 15, 2019 1842 1860 1836 1851 0 +24.64(+1.35%)
Mar 14, 2019 1825 1832 1804 1827 0 -7.79(-0.42%)
Mar 13, 2019 1811 1857 1802 1834 0 +27.53(+1.52%)
Mar 12, 2019 1817 1825 1784 1807 0 +0.49(+0.03%)
Mar 11, 2019 1785 1816 1777 1806 0 +40.09(+2.27%)
Mar 08, 2019 1747 1784 1729 1766 0 -8.24(-0.46%)
Mar 07, 2019 1807 1814 1766 1775 0 -47.63(-2.61%)
Mar 06, 2019 1808 1849 1802 1822 0 +24.09(+1.34%)
Mar 05, 2019 1735 1819 1731 1798 0 +64.90(+3.74%)
Mar 04, 2019 1754 1759 1703 1733 0 -5.86(-0.34%)
Mar 01, 2019 1766 1780 1722 1739 0 -11.71(-0.67%)
Feb 28, 2019 1750 1762 1734 1751 0 -1.80(-0.10%)
Feb 27, 2019 1747 1765 1736 1753 0 +2.17(+0.12%)
Feb 26, 2019 1754 1770 1730 1750 0 -16.80(-0.95%)
Feb 25, 2019 1807 1817 1758 1767 0 -10.64(-0.60%)
Feb 22, 2019 1809 1826 1750 1778 0 -16.55(-0.92%)
Feb 21, 2019 1820 1830 1775 1794 0 -30.81(-1.69%)
Feb 20, 2019 1840 1871 1812 1825 0 -2.32(-0.13%)
Feb 19, 2019 1820 1856 1803 1828 0 +20.35(+1.13%)
Feb 15, 2019 1876 1877 1796 1807 0 -57.13(-3.06%)
Feb 14, 2019 1855 1871 1837 1864 0 +4.28(+0.23%)
Feb 13, 2019 1866 1889 1836 1860 0 +15.80(+0.86%)
Feb 12, 2019 1829 1857 1824 1844 0 +25.73(+1.41%)
Feb 11, 2019 1845 1857 1805 1818 0 -6.03(-0.33%)
Feb 08, 2019 1818 1831 1791 1824 0 -3.59(-0.20%)
Feb 07, 2019 1851 1855 1811 1828 0 -29.21(-1.57%)
Feb 06, 2019 1897 1901 1855 1857 0 -47.72(-2.50%)
Feb 05, 2019 1885 1910 1875 1905 0 +29.37(+1.57%)
Feb 04, 2019 1857 1893 1849 1876 0 +25.08(+1.36%)
Feb 01, 2019 1856 1879 1831 1851 0 -11.88(-0.64%)
Jan 31, 2019 1834 1880 1828 1862 0 +41.76(+2.29%)
Jan 30, 2019 1801 1828 1780 1821 0 +37.68(+2.11%)
Jan 29, 2019 1803 1809 1769 1783 0 -23.53(-1.30%)
Jan 28, 2019 1785 1818 1764 1807 0 -2.24(-0.12%)
Jan 25, 2019 1803 1824 1782 1809 0 +34.36(+1.94%)
Jan 24, 2019 1793 1802 1756 1774 0 -16.01(-0.89%)
Jan 23, 2019 1785 1800 1756 1790 0 +19.68(+1.11%)
Jan 22, 2019 1825 1827 1752 1771 0 -87.96(-4.73%)
Jan 18, 2019 1858 1891 1843 1859 0 +23.88(+1.30%)
Jan 17, 2019 1830 1854 1802 1835 0 -11.41(-0.62%)
Jan 16, 2019 1830 1859 1823 1846 0 +28.81(+1.59%)
Jan 15, 2019 1790 1834 1784 1817 0 +48.00(+2.71%)
Jan 14, 2019 1772 1791 1757 1769 0 -27.75(-1.54%)
Jan 11, 2019 1830 1838 1783 1797 0 -40.70(-2.21%)
Jan 10, 2019 1813 1841 1788 1838 0 +2.56(+0.14%)
Jan 09, 2019 1804 1849 1790 1835 0 +58.89(+3.32%)
Jan 08, 2019 1763 1782 1729 1776 0 +15.38(+0.87%)
Jan 07, 2019 1746 1777 1710 1761 0 +38.08(+2.21%)
Jan 04, 2019 1692 1755 1686 1723 0 +63.41(+3.82%)
Jan 03, 2019 1699 1712 1647 1660 0 -70.17(-4.06%)
Jan 02, 2019 1695 1751 1676 1730 0 +3.00(+0.17%)
Dec 31, 2018 1767 1783 1714 1727 0 -24.97(-1.43%)
Dec 28, 2018 1767 1787 1731 1752 0 -19.90(-1.12%)
Dec 27, 2018 1744 1775 1710 1772 0 -0.09(-0.01%)
Dec 26, 2018 1744 1781 1696 1772 0 +40.72(+2.35%)
Dec 24, 2018 1716 1774 1712 1731 0 -4.99(-0.29%)
Dec 21, 2018 1786 1799 1720 1736 0 -5.98(-0.34%)
Dec 20, 2018 1744 1776 1720 1742 0 -9.40(-0.54%)
Dec 19, 2018 1800 1819 1728 1751 0 -33.41(-1.87%)
Dec 18, 2018 1837 1841 1779 1785 0 -27.33(-1.51%)
Dec 17, 2018 1873 1876 1790 1812 0 -71.28(-3.78%)
Dec 14, 2018 1888 1918 1872 1883 0 -33.37(-1.74%)
Dec 13, 2018 1929 1948 1898 1917 0 +12.78(+0.67%)
Dec 12, 2018 1902 1935 1886 1904 0 +40.85(+2.19%)
Dec 11, 2018 1901 1915 1851 1863 0 -11.28(-0.60%)
Dec 10, 2018 1860 1899 1830 1874 0 +0.26(+0.01%)
Dec 07, 2018 1888 1933 1862 1874 0 -18.80(-0.99%)
Dec 06, 2018 1825 1917 1807 1893 0 +10.89(+0.58%)
Dec 04, 2018 1957 1971 1863 1882 0 -70.99(-3.63%)
Dec 03, 2018 1977 1989 1928 1953 0 +42.16(+2.21%)
Nov 30, 2018 1869 1927 1864 1911 0 +41.46(+2.22%)
Nov 29, 2018 1904 1916 1858 1869 0 -59.90(-3.10%)
Nov 28, 2018 1908 1938 1861 1929 0 +48.03(+2.55%)
Nov 27, 2018 1885 1900 1857 1881 0 -16.20(-0.85%)
Nov 26, 2018 1901 1916 1881 1897 0 +27.08(+1.45%)
Nov 23, 2018 1872 1888 1847 1870 0 -26.19(-1.38%)
Nov 21, 2018 1897 1897 1897 1897 0 +58.49(+3.18%)
Nov 20, 2018 1839 1869 1819 1838 0 -53.90(-2.85%)
Nov 19, 2018 1905 1935 1875 1892 0 -28.92(-1.51%)
Nov 16, 2018 1911 1939 1887 1921 0 -3.11(-0.16%)
Nov 15, 2018 1904 1949 1893 1924 0 +50.30(+2.68%)
Nov 14, 2018 1873 1895 1842 1874 0 +20.75(+1.12%)
Nov 13, 2018 1853 1881 1829 1853 0 +21.49(+1.17%)
Nov 12, 2018 1872 1874 1812 1831 0 -47.52(-2.53%)
Nov 09, 2018 1892 1905 1851 1879 0 -54.94(-2.84%)
Nov 08, 2018 1966 1995 1922 1934 0 -47.91(-2.42%)
Nov 07, 2018 1978 1993 1952 1982 0 +37.92(+1.95%)
Nov 06, 2018 1929 1969 1920 1944 0 +19.47(+1.01%)
Nov 05, 2018 1952 1987 1907 1924 0 -25.46(-1.31%)
Nov 02, 2018 2010 2032 1923 1950 0 -38.18(-1.92%)
Nov 01, 2018 1914 2005 1859 1988 0 +98.83(+5.23%)
Oct 31, 2018 1852 1913 1829 1889 0 +57.36(+3.13%)
Oct 30, 2018 1808 1839 1767 1832 0 +48.46(+2.72%)
Oct 29, 2018 1856 1859 1749 1783 0 -50.22(-2.74%)
Oct 26, 2018 1779 1865 1766 1834 0 +41.80(+2.33%)
Oct 24, 2018 1880 1886 1788 1792 0 -101.75(-5.37%)
Oct 23, 2018 1859 1908 1834 1894 0 -27.36(-1.42%)
Oct 22, 2018 1938 1951 1904 1921 0 +38.35(+2.04%)
Oct 19, 2018 1911 1941 1872 1883 0 -4.95(-0.26%)
Oct 18, 2018 1937 1943 1871 1888 0 -78.25(-3.98%)
Oct 17, 2018 1991 1994 1946 1966 0 -23.02(-1.16%)
Oct 16, 2018 1965 1993 1948 1989 0 +41.77(+2.15%)
Oct 15, 2018 1948 1975 1923 1947 0 -31.39(-1.59%)
Oct 12, 2018 1978 1997 1945 1978 0 +65.24(+3.41%)
Oct 11, 2018 1850 1925 1844 1913 0 +20.74(+1.10%)
Oct 10, 2018 1930 1939 1877 1892 0 -63.25(-3.23%)
Oct 09, 2018 1959 1977 1936 1956 0 -19.57(-0.99%)
Oct 08, 2018 1934 1986 1914 1975 0 -9.72(-0.49%)
Oct 05, 2018 2000 2014 1958 1985 0 -25.21(-1.25%)
Oct 04, 2018 2056 2058 1984 2010 0 -67.21(-3.24%)
Oct 03, 2018 2104 2112 2069 2077 0 -12.24(-0.59%)
Oct 02, 2018 2127 2134 2066 2090 0 -86.06(-3.96%)
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.