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 (%)
Jun 30, 2020 2099 2125 2073 2091 0 -9.25(-0.44%)
Jun 29, 2020 2106 2115 2063 2100 0 -16.89(-0.80%)
Jun 26, 2020 2114 2147 2091 2117 0 -0.18(-0.01%)
Jun 25, 2020 2081 2123 2065 2117 0 +17.25(+0.82%)
Jun 24, 2020 2103 2124 2051 2100 0 -6.71(-0.32%)
Jun 23, 2020 2089 2125 2072 2106 0 +39.43(+1.91%)
Jun 22, 2020 2057 2072 2025 2067 0 +14.61(+0.71%)
Jun 19, 2020 2075 2089 2034 2052 0 +6.43(+0.31%)
Jun 18, 2020 2041 2066 2020 2046 0 +11.02(+0.54%)
Jun 17, 2020 2059 2073 2023 2035 0 -12.62(-0.62%)
Jun 16, 2020 2111 2118 2034 2048 0 +34.28(+1.70%)
Jun 15, 2020 1970 2024 1960 2013 0 +12.83(+0.64%)
Jun 12, 2020 2010 2035 1972 2000 0 +21.91(+1.11%)
Jun 11, 2020 1985 2015 1954 1979 0 -73.76(-3.59%)
Jun 10, 2020 2031 2072 1994 2052 0 +46.52(+2.32%)
Jun 09, 2020 2001 2024 1976 2006 0 -8.52(-0.42%)
Jun 08, 2020 2033 2063 1981 2014 0 -8.20(-0.41%)
Jun 05, 2020 1982 2041 1966 2023 0 +72.08(+3.70%)
Jun 04, 2020 1994 2029 1937 1950 0 -46.99(-2.35%)
Jun 03, 2020 1995 2032 1963 1997 0 +38.62(+1.97%)
Jun 02, 2020 1941 1989 1908 1959 0 +26.33(+1.36%)
Jun 01, 2020 1906 1945 1852 1932 0 +36.97(+1.95%)
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%)
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.