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 (%)
Mar 29, 2018 2241 2241 2241 2241 0 +17.64(+0.79%)
Mar 28, 2018 2278 2288 2195 2223 0 -64.75(-2.83%)
Mar 27, 2018 2382 2395 2268 2288 0 -73.17(-3.10%)
Mar 26, 2018 2377 2385 2303 2361 0 +45.86(+1.98%)
Mar 23, 2018 2373 2395 2310 2315 0 -57.26(-2.41%)
Mar 22, 2018 2452 2460 2351 2373 0 -129.38(-5.17%)
Mar 21, 2018 2515 2534 2474 2502 0 -15.99(-0.64%)
Mar 20, 2018 2518 2545 2492 2518 0 +6.12(+0.24%)
Mar 19, 2018 2573 2584 2477 2512 0 -83.90(-3.23%)
Mar 16, 2018 2574 2610 2555 2596 0 -1.22(-0.05%)
Mar 15, 2018 2582 2620 2561 2597 0 +50.38(+1.98%)
Mar 14, 2018 2550 2579 2524 2546 0 +11.00(+0.43%)
Mar 13, 2018 2599 2602 2528 2536 0 -55.25(-2.13%)
Mar 12, 2018 2584 2632 2568 2591 0 +14.14(+0.55%)
Mar 09, 2018 2557 2622 2532 2577 0 +40.16(+1.58%)
Mar 08, 2018 2515 2548 2493 2536 0 +30.96(+1.24%)
Mar 07, 2018 2484 2509 2482 2505 0 +4.71(+0.19%)
Mar 06, 2018 2491 2514 2472 2501 0 +37.76(+1.53%)
Mar 05, 2018 2428 2471 2419 2463 0 +24.90(+1.02%)
Mar 02, 2018 2395 2443 2382 2438 0 +9.76(+0.40%)
Mar 01, 2018 2445 2466 2408 2428 0 -18.04(-0.74%)
Feb 28, 2018 2462 2469 2439 2446 0 +0.87(+0.04%)
Feb 27, 2018 2473 2491 2440 2446 0 -38.93(-1.57%)
Feb 26, 2018 2471 2506 2457 2484 0 +17.47(+0.71%)
Feb 23, 2018 2455 2475 2426 2467 0 +25.86(+1.06%)
Feb 22, 2018 2440 2458 2419 2441 0 +10.06(+0.41%)
Feb 21, 2018 2461 2488 2429 2431 0 -7.74(-0.32%)
Feb 20, 2018 2415 2464 2409 2439 0 +11.73(+0.48%)
Feb 16, 2018 2427 2427 2427 2427 0 -8.60(-0.35%)
Feb 15, 2018 2399 2442 2372 2436 0 +77.10(+3.27%)
Feb 14, 2018 2346 2380 2310 2359 0 +60.47(+2.63%)
Feb 13, 2018 2269 2314 2253 2298 0 +25.03(+1.10%)
Feb 12, 2018 2256 2289 2220 2273 0 +40.24(+1.80%)
Feb 09, 2018 2224 2282 2161 2233 0 -4.15(-0.19%)
Feb 08, 2018 2285 2370 2233 2237 0 -108.21(-4.61%)
Feb 07, 2018 2358 2391 2321 2345 0 -16.13(-0.68%)
Feb 06, 2018 2276 2373 2268 2361 0 +11.15(+0.47%)
Feb 05, 2018 2360 2410 2323 2350 0 -36.97(-1.55%)
Feb 02, 2018 2419 2436 2374 2387 0 -51.83(-2.13%)
Feb 01, 2018 2450 2489 2424 2439 0 -31.96(-1.29%)
Jan 31, 2018 2491 2502 2445 2471 0 +2.66(+0.11%)
Jan 30, 2018 2475 2490 2444 2468 0 -45.76(-1.82%)
Jan 29, 2018 2555 2567 2505 2514 0 -51.09(-1.99%)
Jan 26, 2018 2546 2581 2530 2565 0 +33.01(+1.30%)
Jan 25, 2018 2558 2572 2518 2532 0 -8.45(-0.33%)
Jan 24, 2018 2570 2604 2509 2541 0 -15.28(-0.60%)
Jan 23, 2018 2518 2565 2505 2556 0 +40.23(+1.60%)
Jan 22, 2018 2510 2529 2474 2516 0 +5.18(+0.21%)
Jan 19, 2018 2527 2541 2495 2510 0 +1.00(+0.04%)
Jan 18, 2018 2527 2535 2492 2509 0 -17.97(-0.71%)
Jan 17, 2018 2533 2557 2498 2527 0 +12.55(+0.50%)
Jan 16, 2018 2545 2580 2505 2515 0 +5.56(+0.22%)
Jan 12, 2018 2509 2509 2509 2509 0 +26.49(+1.07%)
Jan 11, 2018 2487 2508 2458 2483 0 +4.26(+0.17%)
Jan 10, 2018 2474 2501 2462 2479 0 -25.44(-1.02%)
Jan 09, 2018 2510 2529 2468 2504 0 +15.32(+0.62%)
Jan 08, 2018 2463 2516 2447 2489 0 +36.40(+1.48%)
Jan 05, 2018 2464 2472 2430 2452 0 +12.99(+0.53%)
Jan 04, 2018 2475 2486 2426 2439 0 -11.03(-0.45%)
Jan 03, 2018 2442 2468 2407 2450 0 +23.47(+0.97%)
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.