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 (%)
Dec 31, 2018 1767 1783 1714 1727 0 -24.97(-1.43%)
Dec 28, 2018 1767 1787 1731 1752 0 -19.90(-1.12%)
Dec 27, 2018 1744 1775 1710 1772 0 -0.09(-0.01%)
Dec 26, 2018 1744 1781 1696 1772 0 +40.72(+2.35%)
Dec 24, 2018 1716 1774 1712 1731 0 -4.99(-0.29%)
Dec 21, 2018 1786 1799 1720 1736 0 -5.98(-0.34%)
Dec 20, 2018 1744 1776 1720 1742 0 -9.40(-0.54%)
Dec 19, 2018 1800 1819 1728 1751 0 -33.41(-1.87%)
Dec 18, 2018 1837 1841 1779 1785 0 -27.33(-1.51%)
Dec 17, 2018 1873 1876 1790 1812 0 -71.28(-3.78%)
Dec 14, 2018 1888 1918 1872 1883 0 -33.37(-1.74%)
Dec 13, 2018 1929 1948 1898 1917 0 +12.78(+0.67%)
Dec 12, 2018 1902 1935 1886 1904 0 +40.85(+2.19%)
Dec 11, 2018 1901 1915 1851 1863 0 -11.28(-0.60%)
Dec 10, 2018 1860 1899 1830 1874 0 +0.26(+0.01%)
Dec 07, 2018 1888 1933 1862 1874 0 -18.80(-0.99%)
Dec 06, 2018 1825 1917 1807 1893 0 +10.89(+0.58%)
Dec 04, 2018 1957 1971 1863 1882 0 -70.99(-3.63%)
Dec 03, 2018 1977 1989 1928 1953 0 +42.16(+2.21%)
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%)
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.