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 (%)
Jan 31, 2020 1834 1838 1805 1819 0 -34.09(-1.84%)
Jan 30, 2020 1839 1868 1826 1853 0 -17.79(-0.95%)
Jan 29, 2020 1877 1885 1858 1871 0 +9.86(+0.53%)
Jan 28, 2020 1860 1873 1840 1861 0 +19.19(+1.04%)
Jan 27, 2020 1804 1856 1796 1842 0 -41.15(-2.19%)
Jan 24, 2020 1934 1944 1869 1883 0 -45.76(-2.37%)
Jan 23, 2020 1914 1941 1898 1929 0 -13.13(-0.68%)
Jan 22, 2020 1970 1979 1939 1942 0 -13.76(-0.70%)
Jan 21, 2020 1970 1987 1934 1955 0 -38.11(-1.91%)
Jan 17, 2020 2007 2010 1973 1994 0 -1.55(-0.08%)
Jan 16, 2020 2002 2016 1967 1995 0 +13.37(+0.67%)
Jan 15, 2020 1990 2008 1971 1982 0 -7.60(-0.38%)
Jan 14, 2020 1997 2011 1968 1989 0 -17.72(-0.88%)
Jan 13, 2020 2015 2044 1982 2007 0 +15.07(+0.76%)
Jan 10, 2020 1982 2003 1965 1992 0 +24.62(+1.25%)
Jan 09, 2020 1954 1979 1944 1967 0 +41.74(+2.17%)
Jan 08, 2020 1907 1943 1898 1926 0 +17.42(+0.91%)
Jan 07, 2020 1906 1935 1882 1908 0 +21.74(+1.15%)
Jan 06, 2020 1863 1893 1851 1886 0 +15.65(+0.84%)
Jan 03, 2020 1870 1909 1862 1871 0 -37.92(-1.99%)
Jan 02, 2020 1818 1934 1816 1909 0 +128.32(+7.21%)
Dec 31, 2019 1771 1785 1757 1780 0 +9.35(+0.53%)
Dec 30, 2019 1779 1792 1761 1771 0 -9.00(-0.51%)
Dec 27, 2019 1793 1795 1768 1780 0 -6.94(-0.39%)
Dec 26, 2019 1782 1801 1772 1787 0 +8.77(+0.49%)
Dec 24, 2019 1791 1793 1773 1778 0 -8.44(-0.47%)
Dec 23, 2019 1786 1799 1776 1787 0 +1.22(+0.07%)
Dec 20, 2019 1792 1805 1767 1785 0 -1.16(-0.06%)
Dec 19, 2019 1772 1797 1752 1787 0 +20.13(+1.14%)
Dec 18, 2019 1759 1779 1744 1766 0 +12.41(+0.71%)
Dec 17, 2019 1760 1768 1736 1754 0 -0.25(-0.01%)
Dec 16, 2019 1740 1769 1724 1754 0 +29.84(+1.73%)
Dec 13, 2019 1743 1752 1711 1724 0 -5.14(-0.30%)
Dec 12, 2019 1721 1756 1700 1730 0 +9.37(+0.54%)
Dec 11, 2019 1719 1738 1708 1720 0 +11.66(+0.68%)
Dec 10, 2019 1714 1724 1702 1709 0 +0.96(+0.06%)
Dec 09, 2019 1711 1729 1704 1708 0 -12.05(-0.70%)
Dec 06, 2019 1742 1749 1710 1720 0 -12.89(-0.74%)
Dec 05, 2019 1734 1759 1718 1733 0 -0.74(-0.04%)
Dec 04, 2019 1753 1760 1725 1733 0 +0.28(+0.02%)
Dec 03, 2019 1712 1743 1693 1733 0 -6.97(-0.40%)
Dec 02, 2019 1754 1766 1728 1740 0 -15.39(-0.88%)
Nov 29, 2019 1748 1766 1740 1755 0 -15.19(-0.86%)
Nov 27, 2019 1757 1779 1730 1771 0 +12.11(+0.69%)
Nov 26, 2019 1739 1773 1723 1758 0 +15.54(+0.89%)
Nov 25, 2019 1739 1753 1718 1743 0 +0.64(+0.04%)
Nov 22, 2019 1701 1751 1697 1742 0 +53.14(+3.15%)
Nov 21, 2019 1680 1719 1661 1689 0 +22.99(+1.38%)
Nov 20, 2019 1659 1688 1646 1666 0 -12.02(-0.72%)
Nov 19, 2019 1701 1703 1667 1678 0 -8.78(-0.52%)
Nov 18, 2019 1690 1701 1674 1687 0 -3.65(-0.22%)
Nov 15, 2019 1697 1716 1680 1691 0 +2.93(+0.17%)
Nov 14, 2019 1701 1706 1669 1688 0 -12.97(-0.76%)
Nov 13, 2019 1696 1719 1679 1701 0 -22.51(-1.31%)
Nov 12, 2019 1718 1742 1706 1723 0 +7.20(+0.42%)
Nov 11, 2019 1729 1734 1702 1716 0 -29.57(-1.69%)
Nov 08, 2019 1738 1767 1720 1746 0 +10.36(+0.60%)
Nov 07, 2019 1705 1754 1689 1735 0 +86.46(+5.24%)
Nov 06, 2019 1647 1670 1626 1649 0 +6.84(+0.42%)
Nov 05, 2019 1693 1697 1630 1642 0 -41.20(-2.45%)
Nov 04, 2019 1646 1698 1640 1683 0 +73.20(+4.55%)
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.