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 (%)
Mar 29, 2019 1813 1822 1794 1813 0 +18.26(+1.02%)
Mar 28, 2019 1798 1804 1775 1795 0 +2.38(+0.13%)
Mar 27, 2019 1810 1823 1786 1792 0 -15.26(-0.84%)
Mar 26, 2019 1803 1836 1800 1808 0 +8.05(+0.45%)
Mar 25, 2019 1784 1805 1764 1800 0 -2.31(-0.13%)
Mar 22, 2019 1845 1850 1796 1802 0 -55.19(-2.97%)
Mar 21, 2019 1826 1863 1825 1857 0 +19.55(+1.06%)
Mar 20, 2019 1853 1860 1812 1838 0 -20.42(-1.10%)
Mar 19, 2019 1867 1872 1845 1858 0 +0.54(+0.03%)
Mar 18, 2019 1868 1883 1838 1857 0 +6.15(+0.33%)
Mar 15, 2019 1842 1860 1836 1851 0 +24.64(+1.35%)
Mar 14, 2019 1825 1832 1804 1827 0 -7.79(-0.42%)
Mar 13, 2019 1811 1857 1802 1834 0 +27.53(+1.52%)
Mar 12, 2019 1817 1825 1784 1807 0 +0.49(+0.03%)
Mar 11, 2019 1785 1816 1777 1806 0 +40.09(+2.27%)
Mar 08, 2019 1747 1784 1729 1766 0 -8.24(-0.46%)
Mar 07, 2019 1807 1814 1766 1775 0 -47.63(-2.61%)
Mar 06, 2019 1808 1849 1802 1822 0 +24.09(+1.34%)
Mar 05, 2019 1735 1819 1731 1798 0 +64.90(+3.74%)
Mar 04, 2019 1754 1759 1703 1733 0 -5.86(-0.34%)
Mar 01, 2019 1766 1780 1722 1739 0 -11.71(-0.67%)
Feb 28, 2019 1750 1762 1734 1751 0 -1.80(-0.10%)
Feb 27, 2019 1747 1765 1736 1753 0 +2.17(+0.12%)
Feb 26, 2019 1754 1770 1730 1750 0 -16.80(-0.95%)
Feb 25, 2019 1807 1817 1758 1767 0 -10.64(-0.60%)
Feb 22, 2019 1809 1826 1750 1778 0 -16.55(-0.92%)
Feb 21, 2019 1820 1830 1775 1794 0 -30.81(-1.69%)
Feb 20, 2019 1840 1871 1812 1825 0 -2.32(-0.13%)
Feb 19, 2019 1820 1856 1803 1828 0 +20.35(+1.13%)
Feb 15, 2019 1876 1877 1796 1807 0 -57.13(-3.06%)
Feb 14, 2019 1855 1871 1837 1864 0 +4.28(+0.23%)
Feb 13, 2019 1866 1889 1836 1860 0 +15.80(+0.86%)
Feb 12, 2019 1829 1857 1824 1844 0 +25.73(+1.41%)
Feb 11, 2019 1845 1857 1805 1818 0 -6.03(-0.33%)
Feb 08, 2019 1818 1831 1791 1824 0 -3.59(-0.20%)
Feb 07, 2019 1851 1855 1811 1828 0 -29.21(-1.57%)
Feb 06, 2019 1897 1901 1855 1857 0 -47.72(-2.50%)
Feb 05, 2019 1885 1910 1875 1905 0 +29.37(+1.57%)
Feb 04, 2019 1857 1893 1849 1876 0 +25.08(+1.36%)
Feb 01, 2019 1856 1879 1831 1851 0 -11.88(-0.64%)
Jan 31, 2019 1834 1880 1828 1862 0 +41.76(+2.29%)
Jan 30, 2019 1801 1828 1780 1821 0 +37.68(+2.11%)
Jan 29, 2019 1803 1809 1769 1783 0 -23.53(-1.30%)
Jan 28, 2019 1785 1818 1764 1807 0 -2.24(-0.12%)
Jan 25, 2019 1803 1824 1782 1809 0 +34.36(+1.94%)
Jan 24, 2019 1793 1802 1756 1774 0 -16.01(-0.89%)
Jan 23, 2019 1785 1800 1756 1790 0 +19.68(+1.11%)
Jan 22, 2019 1825 1827 1752 1771 0 -87.96(-4.73%)
Jan 18, 2019 1858 1891 1843 1859 0 +23.88(+1.30%)
Jan 17, 2019 1830 1854 1802 1835 0 -11.41(-0.62%)
Jan 16, 2019 1830 1859 1823 1846 0 +28.81(+1.59%)
Jan 15, 2019 1790 1834 1784 1817 0 +48.00(+2.71%)
Jan 14, 2019 1772 1791 1757 1769 0 -27.75(-1.54%)
Jan 11, 2019 1830 1838 1783 1797 0 -40.70(-2.21%)
Jan 10, 2019 1813 1841 1788 1838 0 +2.56(+0.14%)
Jan 09, 2019 1804 1849 1790 1835 0 +58.89(+3.32%)
Jan 08, 2019 1763 1782 1729 1776 0 +15.38(+0.87%)
Jan 07, 2019 1746 1777 1710 1761 0 +38.08(+2.21%)
Jan 04, 2019 1692 1755 1686 1723 0 +63.41(+3.82%)
Jan 03, 2019 1699 1712 1647 1660 0 -70.17(-4.06%)
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.