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, 2018 1869 1927 1864 1911 0 +41.46(+2.22%)
Nov 29, 2018 1904 1916 1858 1869 0 -59.90(-3.10%)
Nov 28, 2018 1908 1938 1861 1929 0 +48.03(+2.55%)
Nov 27, 2018 1885 1900 1857 1881 0 -16.20(-0.85%)
Nov 26, 2018 1901 1916 1881 1897 0 +27.08(+1.45%)
Nov 23, 2018 1872 1888 1847 1870 0 -26.19(-1.38%)
Nov 21, 2018 1897 1897 1897 1897 0 +58.49(+3.18%)
Nov 20, 2018 1839 1869 1819 1838 0 -53.90(-2.85%)
Nov 19, 2018 1905 1935 1875 1892 0 -28.92(-1.51%)
Nov 16, 2018 1911 1939 1887 1921 0 -3.11(-0.16%)
Nov 15, 2018 1904 1949 1893 1924 0 +50.30(+2.68%)
Nov 14, 2018 1873 1895 1842 1874 0 +20.75(+1.12%)
Nov 13, 2018 1853 1881 1829 1853 0 +21.49(+1.17%)
Nov 12, 2018 1872 1874 1812 1831 0 -47.52(-2.53%)
Nov 09, 2018 1892 1905 1851 1879 0 -54.94(-2.84%)
Nov 08, 2018 1966 1995 1922 1934 0 -47.91(-2.42%)
Nov 07, 2018 1978 1993 1952 1982 0 +37.92(+1.95%)
Nov 06, 2018 1929 1969 1920 1944 0 +19.47(+1.01%)
Nov 05, 2018 1952 1987 1907 1924 0 -25.46(-1.31%)
Nov 02, 2018 2010 2032 1923 1950 0 -38.18(-1.92%)
Nov 01, 2018 1914 2005 1859 1988 0 +98.83(+5.23%)
Oct 31, 2018 1852 1913 1829 1889 0 +57.36(+3.13%)
Oct 30, 2018 1808 1839 1767 1832 0 +48.46(+2.72%)
Oct 29, 2018 1856 1859 1749 1783 0 -50.22(-2.74%)
Oct 26, 2018 1779 1865 1766 1834 0 +41.80(+2.33%)
Oct 24, 2018 1880 1886 1788 1792 0 -101.75(-5.37%)
Oct 23, 2018 1859 1908 1834 1894 0 -27.36(-1.42%)
Oct 22, 2018 1938 1951 1904 1921 0 +38.35(+2.04%)
Oct 19, 2018 1911 1941 1872 1883 0 -4.95(-0.26%)
Oct 18, 2018 1937 1943 1871 1888 0 -78.25(-3.98%)
Oct 17, 2018 1991 1994 1946 1966 0 -23.02(-1.16%)
Oct 16, 2018 1965 1993 1948 1989 0 +41.77(+2.15%)
Oct 15, 2018 1948 1975 1923 1947 0 -31.39(-1.59%)
Oct 12, 2018 1978 1997 1945 1978 0 +65.24(+3.41%)
Oct 11, 2018 1850 1925 1844 1913 0 +20.74(+1.10%)
Oct 10, 2018 1930 1939 1877 1892 0 -63.25(-3.23%)
Oct 09, 2018 1959 1977 1936 1956 0 -19.57(-0.99%)
Oct 08, 2018 1934 1986 1914 1975 0 -9.72(-0.49%)
Oct 05, 2018 2000 2014 1958 1985 0 -25.21(-1.25%)
Oct 04, 2018 2056 2058 1984 2010 0 -67.21(-3.24%)
Oct 03, 2018 2104 2112 2069 2077 0 -12.24(-0.59%)
Oct 02, 2018 2127 2134 2066 2090 0 -86.06(-3.96%)
Oct 01, 2018 2195 2213 2163 2176 0 -0.05(-0.00%)
Sep 28, 2018 2164 2192 2152 2176 0 -2.19(-0.10%)
Sep 27, 2018 2158 2189 2139 2178 0 +21.33(+0.99%)
Sep 26, 2018 2148 2189 2140 2157 0 +25.26(+1.19%)
Sep 25, 2018 2124 2150 2107 2131 0 +11.23(+0.53%)
Sep 24, 2018 2110 2130 2098 2120 0 -26.22(-1.22%)
Sep 21, 2018 2196 2197 2142 2146 0 -9.23(-0.43%)
Sep 20, 2018 2135 2180 2115 2156 0 +46.54(+2.21%)
Sep 19, 2018 2050 2133 2042 2109 0 +68.42(+3.35%)
Sep 18, 2018 2048 2086 2029 2041 0 -3.05(-0.15%)
Sep 17, 2018 2042 2076 2032 2044 0 -27.38(-1.32%)
Sep 14, 2018 2102 2105 2056 2071 0 -15.07(-0.72%)
Sep 13, 2018 2082 2103 2060 2086 0 +46.57(+2.28%)
Sep 12, 2018 2011 2055 1982 2040 0 +19.38(+0.96%)
Sep 11, 2018 1978 2028 1962 2020 0 +16.37(+0.82%)
Sep 10, 2018 2021 2034 1993 2004 0 -19.36(-0.96%)
Sep 07, 2018 2000 2044 1987 2023 0 +11.60(+0.58%)
Sep 06, 2018 2014 2042 1985 2012 0 -1.96(-0.10%)
Sep 05, 2018 2039 2050 2005 2014 0 -56.53(-2.73%)
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.