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 (%)
May 31, 2018 2252 2280 2246 2258 0 +6.44(+0.29%)
May 30, 2018 2272 2276 2237 2252 0 -9.67(-0.43%)
May 29, 2018 2258 2289 2241 2261 0 -7.53(-0.33%)
May 25, 2018 2269 2269 2269 2269 0 +31.52(+1.41%)
May 24, 2018 2278 2284 2233 2237 0 -21.70(-0.96%)
May 23, 2018 2245 2289 2227 2259 0 -1.09(-0.05%)
May 22, 2018 2282 2319 2251 2260 0 -0.17(-0.01%)
May 21, 2018 2382 2389 2236 2260 0 -100.29(-4.25%)
May 18, 2018 2411 2440 2344 2361 0 -162.08(-6.43%)
May 17, 2018 2535 2563 2499 2523 0 -66.89(-2.58%)
May 16, 2018 2527 2604 2505 2590 0 +67.52(+2.68%)
May 15, 2018 2490 2531 2469 2522 0 -10.82(-0.43%)
May 14, 2018 2527 2578 2517 2533 0 +19.96(+0.79%)
May 11, 2018 2524 2531 2483 2513 0 +8.64(+0.35%)
May 10, 2018 2454 2515 2441 2504 0 +58.68(+2.40%)
May 09, 2018 2442 2469 2419 2446 0 +4.11(+0.17%)
May 08, 2018 2386 2450 2374 2441 0 +63.53(+2.67%)
May 07, 2018 2355 2400 2345 2378 0 +26.33(+1.12%)
May 04, 2018 2334 2375 2311 2352 0 +1.80(+0.08%)
May 03, 2018 2339 2379 2304 2350 0 +2.73(+0.12%)
May 02, 2018 2362 2379 2323 2347 0 -24.20(-1.02%)
May 01, 2018 2342 2398 2318 2371 0 +16.01(+0.68%)
Apr 30, 2018 2369 2391 2310 2355 0 +2.91(+0.12%)
Apr 27, 2018 2365 2393 2302 2352 0 +86.11(+3.80%)
Apr 26, 2018 2234 2284 2225 2266 0 +50.44(+2.28%)
Apr 25, 2018 2221 2237 2157 2216 0 -13.90(-0.62%)
Apr 24, 2018 2266 2296 2204 2230 0 -18.02(-0.80%)
Apr 23, 2018 2266 2291 2237 2248 0 -20.11(-0.89%)
Apr 20, 2018 2301 2308 2243 2268 0 -51.86(-2.24%)
Apr 19, 2018 2330 2345 2293 2320 0 -10.27(-0.44%)
Apr 18, 2018 2328 2355 2313 2330 0 +11.94(+0.52%)
Apr 17, 2018 2269 2331 2257 2318 0 +50.33(+2.22%)
Apr 16, 2018 2258 2284 2237 2268 0 +10.17(+0.45%)
Apr 13, 2018 2292 2301 2234 2257 0 -27.52(-1.20%)
Apr 12, 2018 2283 2300 2262 2285 0 -2.46(-0.11%)
Apr 11, 2018 2287 2326 2278 2287 0 -15.70(-0.68%)
Apr 10, 2018 2309 2333 2270 2303 0 +54.21(+2.41%)
Apr 09, 2018 2238 2290 2219 2249 0 +48.49(+2.20%)
Apr 06, 2018 2210 2224 2194 2200 0 -56.36(-2.50%)
Apr 05, 2018 2257 2287 2240 2257 0 +16.50(+0.74%)
Apr 04, 2018 2141 2253 2133 2240 0 +41.16(+1.87%)
Apr 03, 2018 2234 2249 2171 2199 0 -8.13(-0.37%)
Apr 02, 2018 2230 2259 2174 2207 0 -33.55(-1.50%)
Mar 29, 2018 2241 2241 2241 2241 0 +17.64(+0.79%)
Mar 28, 2018 2278 2288 2195 2223 0 -64.75(-2.83%)
Mar 27, 2018 2382 2395 2268 2288 0 -73.17(-3.10%)
Mar 26, 2018 2377 2385 2303 2361 0 +45.86(+1.98%)
Mar 23, 2018 2373 2395 2310 2315 0 -57.26(-2.41%)
Mar 22, 2018 2452 2460 2351 2373 0 -129.38(-5.17%)
Mar 21, 2018 2515 2534 2474 2502 0 -15.99(-0.64%)
Mar 20, 2018 2518 2545 2492 2518 0 +6.12(+0.24%)
Mar 19, 2018 2573 2584 2477 2512 0 -83.90(-3.23%)
Mar 16, 2018 2574 2610 2555 2596 0 -1.22(-0.05%)
Mar 15, 2018 2582 2620 2561 2597 0 +50.38(+1.98%)
Mar 14, 2018 2550 2579 2524 2546 0 +11.00(+0.43%)
Mar 13, 2018 2599 2602 2528 2536 0 -55.25(-2.13%)
Mar 12, 2018 2584 2632 2568 2591 0 +14.14(+0.55%)
Mar 09, 2018 2557 2622 2532 2577 0 +40.16(+1.58%)
Mar 08, 2018 2515 2548 2493 2536 0 +30.96(+1.24%)
Mar 07, 2018 2484 2509 2482 2505 0 +4.71(+0.19%)
Mar 06, 2018 2491 2514 2472 2501 0 +37.76(+1.53%)
Mar 05, 2018 2428 2471 2419 2463 0 +24.90(+1.02%)
Mar 02, 2018 2395 2443 2382 2438 0 +9.76(+0.40%)
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.