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 (%)
Nov 30, 2020 1403 1417 1377 1404 0 -12.65(-0.89%)
Nov 27, 2020 1399 1425 1384 1417 0 +21.51(+1.54%)
Nov 25, 2020 1377 1404 1364 1395 0 +5.47(+0.39%)
Nov 24, 2020 1393 1401 1371 1390 0 +13.77(+1.00%)
Nov 23, 2020 1392 1402 1364 1376 0 -13.89(-1.00%)
Nov 20, 2020 1389 1409 1382 1390 0 +10.15(+0.74%)
Nov 19, 2020 1387 1400 1361 1380 0 -23.03(-1.64%)
Nov 18, 2020 1422 1449 1400 1403 0 -20.41(-1.43%)
Nov 17, 2020 1430 1439 1397 1423 0 -22.12(-1.53%)
Nov 16, 2020 1436 1470 1428 1445 0 +14.86(+1.04%)
Nov 13, 2020 1420 1436 1403 1430 0 +28.70(+2.05%)
Nov 12, 2020 1417 1436 1392 1402 0 -5.62(-0.40%)
Nov 11, 2020 1403 1418 1388 1407 0 +5.33(+0.38%)
Nov 10, 2020 1395 1428 1379 1402 0 -14.52(-1.03%)
Nov 09, 2020 1455 1462 1409 1416 0 -15.64(-1.09%)
Nov 06, 2020 1437 1447 1412 1432 0 -2.05(-0.14%)
Nov 05, 2020 1449 1454 1412 1434 0 +28.02(+1.99%)
Nov 04, 2020 1377 1431 1359 1406 0 +67.26(+5.02%)
Nov 03, 2020 1339 1353 1311 1339 0 +3.95(+0.30%)
Nov 02, 2020 1341 1366 1319 1335 0 +2.89(+0.22%)
Oct 30, 2020 1320 1341 1311 1332 0 +1.11(+0.08%)
Oct 29, 2020 1327 1349 1315 1331 0 +7.56(+0.57%)
Oct 28, 2020 1347 1357 1302 1323 0 -60.62(-4.38%)
Oct 27, 2020 1364 1397 1356 1384 0 +16.96(+1.24%)
Oct 26, 2020 1362 1386 1347 1367 0 -6.71(-0.49%)
Oct 23, 2020 1374 1383 1340 1374 0 -1.30(-0.09%)
Oct 22, 2020 1390 1397 1353 1375 0 -16.82(-1.21%)
Oct 21, 2020 1380 1406 1369 1392 0 +28.01(+2.05%)
Oct 20, 2020 1365 1380 1350 1364 0 +7.35(+0.54%)
Oct 19, 2020 1381 1400 1351 1356 0 -13.66(-1.00%)
Oct 16, 2020 1377 1393 1363 1370 0 +7.76(+0.57%)
Oct 15, 2020 1384 1398 1352 1362 0 -53.47(-3.78%)
Oct 14, 2020 1376 1446 1358 1416 0 +46.39(+3.39%)
Oct 13, 2020 1368 1379 1357 1369 0 -1.20(-0.09%)
Oct 12, 2020 1379 1385 1363 1371 0 +14.65(+1.08%)
Oct 09, 2020 1351 1366 1346 1356 0 +7.97(+0.59%)
Oct 08, 2020 1353 1363 1335 1348 0 +10.37(+0.78%)
Oct 07, 2020 1336 1350 1324 1338 0 +8.71(+0.66%)
Oct 06, 2020 1334 1354 1324 1329 0 -4.97(-0.37%)
Oct 05, 2020 1332 1344 1321 1334 0 +5.90(+0.44%)
Oct 02, 2020 1333 1348 1317 1328 0 -891.64(-40.17%)
Oct 01, 2020 2213 2235 2190 2220 0 +18.19(+0.83%)
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%)
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.