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, 2019 1934 1956 1912 1947 0 +6.27(+0.32%)
Apr 29, 2019 1942 1962 1927 1941 0 +6.58(+0.34%)
Apr 26, 2019 1935 1951 1907 1934 0 -0.13(-0.01%)
Apr 25, 2019 1930 1944 1905 1934 0 +1.65(+0.09%)
Apr 24, 2019 1954 1965 1915 1933 0 -22.50(-1.15%)
Apr 23, 2019 1920 1963 1909 1955 0 +39.00(+2.04%)
Apr 22, 2019 1905 1923 1887 1916 0 -1.13(-0.06%)
Apr 18, 2019 1924 1933 1898 1917 0 -3.10(-0.16%)
Apr 17, 2019 1933 1944 1912 1920 0 +3.69(+0.19%)
Apr 16, 2019 1932 1942 1905 1917 0 -1.66(-0.09%)
Apr 15, 2019 1947 1950 1900 1918 0 -36.92(-1.89%)
Apr 12, 2019 1957 1969 1934 1955 0 +18.20(+0.94%)
Apr 11, 2019 1968 1972 1929 1937 0 -32.97(-1.67%)
Apr 10, 2019 1988 1995 1949 1970 0 -29.94(-1.50%)
Apr 09, 2019 2027 2038 1992 2000 0 -27.97(-1.38%)
Apr 08, 2019 2005 2037 1980 2028 0 +18.49(+0.92%)
Apr 05, 2019 1988 2022 1974 2009 0 +39.74(+2.02%)
Apr 04, 2019 1951 1983 1935 1970 0 +30.45(+1.57%)
Apr 03, 2019 1908 1959 1900 1939 0 +47.27(+2.50%)
Apr 02, 2019 1881 1914 1865 1892 0 +7.78(+0.41%)
Apr 01, 2019 1842 1894 1832 1884 0 +71.19(+3.93%)
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%)
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.