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 (%)
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%)
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.