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, 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%)
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.