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 (%)
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%)
Apr 01, 2020 1629 1708 1615 1657 0 -13.92(-0.83%)
Mar 31, 2020 1640 1712 1624 1671 0 +35.90(+2.20%)
Mar 30, 2020 1612 1649 1591 1635 0 +32.93(+2.06%)
Mar 27, 2020 1624 1635 1585 1602 0 -76.54(-4.56%)
Mar 26, 2020 1635 1698 1613 1679 0 +70.11(+4.36%)
Mar 25, 2020 1648 1699 1592 1609 0 -36.62(-2.23%)
Mar 24, 2020 1596 1672 1573 1645 0 +104.19(+6.76%)
Mar 23, 2020 1506 1574 1465 1541 0 +59.03(+3.98%)
Mar 20, 2020 1560 1602 1470 1482 0 -40.82(-2.68%)
Mar 19, 2020 1451 1586 1433 1523 0 +60.91(+4.17%)
Mar 18, 2020 1451 1567 1396 1462 0 -80.08(-5.19%)
Mar 17, 2020 1509 1573 1452 1542 0 +53.54(+3.60%)
Mar 16, 2020 1511 1601 1463 1489 0 -159.68(-9.69%)
Mar 13, 2020 1657 1685 1555 1648 0 +80.11(+5.11%)
Mar 12, 2020 1601 1656 1541 1568 0 -142.58(-8.33%)
Mar 11, 2020 1698 1757 1683 1711 0 -21.40(-1.24%)
Mar 10, 2020 1732 1747 1676 1732 0 +50.53(+3.00%)
Mar 09, 2020 1680 1730 1656 1682 0 -104.11(-5.83%)
Mar 06, 2020 1774 1812 1748 1786 0 -46.00(-2.51%)
Mar 05, 2020 1811 1865 1804 1832 0 -16.11(-0.87%)
Mar 04, 2020 1791 1856 1787 1848 0 +76.24(+4.30%)
Mar 03, 2020 1779 1818 1732 1772 0 +2.81(+0.16%)
Mar 02, 2020 1792 1809 1729 1769 0 -1.52(-0.09%)
Feb 28, 2020 1723 1792 1713 1770 0 -15.78(-0.88%)
Feb 27, 2020 1828 1856 1766 1786 0 -88.65(-4.73%)
Feb 26, 2020 1889 1922 1849 1875 0 +9.18(+0.49%)
Feb 25, 2020 1910 1931 1853 1866 0 -12.81(-0.68%)
Feb 24, 2020 1854 1903 1836 1878 0 -58.90(-3.04%)
Feb 21, 2020 1961 1966 1920 1937 0 -30.33(-1.54%)
Feb 20, 2020 1993 2014 1942 1968 0 -40.29(-2.01%)
Feb 19, 2020 1990 2020 1979 2008 0 +24.66(+1.24%)
Feb 18, 2020 1978 1996 1962 1983 0 -2.76(-0.14%)
Feb 14, 2020 2004 2006 1973 1986 0 -2.97(-0.15%)
Feb 13, 2020 1964 2000 1947 1989 0 +4.18(+0.21%)
Feb 12, 2020 1996 2020 1961 1985 0 +20.53(+1.05%)
Feb 11, 2020 1973 2001 1952 1964 0 +16.58(+0.85%)
Feb 10, 2020 1909 1960 1905 1948 0 +29.68(+1.55%)
Feb 07, 2020 1936 1946 1903 1918 0 -33.00(-1.69%)
Feb 06, 2020 1928 1957 1905 1951 0 +39.20(+2.05%)
Feb 05, 2020 1956 1960 1894 1912 0 -12.62(-0.66%)
Feb 04, 2020 1934 1955 1904 1924 0 +41.50(+2.20%)
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.