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, 2018 2491 2502 2445 2471 0 +2.66(+0.11%)
Jan 30, 2018 2475 2490 2444 2468 0 -45.76(-1.82%)
Jan 29, 2018 2555 2567 2505 2514 0 -51.09(-1.99%)
Jan 26, 2018 2546 2581 2530 2565 0 +33.01(+1.30%)
Jan 25, 2018 2558 2572 2518 2532 0 -8.45(-0.33%)
Jan 24, 2018 2570 2604 2509 2541 0 -15.28(-0.60%)
Jan 23, 2018 2518 2565 2505 2556 0 +40.23(+1.60%)
Jan 22, 2018 2510 2529 2474 2516 0 +5.18(+0.21%)
Jan 19, 2018 2527 2541 2495 2510 0 +1.00(+0.04%)
Jan 18, 2018 2527 2535 2492 2509 0 -17.97(-0.71%)
Jan 17, 2018 2533 2557 2498 2527 0 +12.55(+0.50%)
Jan 16, 2018 2545 2580 2505 2515 0 +5.56(+0.22%)
Jan 12, 2018 2509 2509 2509 2509 0 +26.49(+1.07%)
Jan 11, 2018 2487 2508 2458 2483 0 +4.26(+0.17%)
Jan 10, 2018 2474 2501 2462 2479 0 -25.44(-1.02%)
Jan 09, 2018 2510 2529 2468 2504 0 +15.32(+0.62%)
Jan 08, 2018 2463 2516 2447 2489 0 +36.40(+1.48%)
Jan 05, 2018 2464 2472 2430 2452 0 +12.99(+0.53%)
Jan 04, 2018 2475 2486 2426 2439 0 -11.03(-0.45%)
Jan 03, 2018 2442 2468 2407 2450 0 +23.47(+0.97%)
Jan 02, 2018 2386 2435 2372 2427 0 +60.44(+2.55%)
Dec 29, 2017 2366 2366 2366 2366 0 -23.56(-0.99%)
Dec 28, 2017 2416 2424 2376 2390 0 -23.06(-0.96%)
Dec 27, 2017 2414 2414 2412 2413 0 +0.44(+0.02%)
Dec 26, 2017 2421 2434 2388 2413 0 -20.40(-0.84%)
Dec 22, 2017 2444 2465 2422 2433 0 -12.02(-0.49%)
Dec 21, 2017 2427 2466 2420 2445 0 +35.27(+1.46%)
Dec 20, 2017 2424 2433 2390 2410 0 -11.43(-0.47%)
Dec 19, 2017 2443 2465 2406 2421 0 -19.44(-0.80%)
Dec 18, 2017 2418 2458 2405 2441 0 +63.04(+2.65%)
Dec 15, 2017 2378 2387 2350 2378 0 +6.83(+0.29%)
Dec 14, 2017 2365 2391 2344 2371 0 +2.36(+0.10%)
Dec 13, 2017 2358 2395 2342 2368 0 +29.64(+1.27%)
Dec 12, 2017 2326 2348 2304 2339 0 +0.76(+0.03%)
Dec 11, 2017 2320 2360 2305 2338 0 +27.43(+1.19%)
Dec 08, 2017 2332 2345 2306 2311 0 +6.92(+0.30%)
Dec 07, 2017 2289 2320 2274 2304 0 +11.13(+0.49%)
Dec 06, 2017 2273 2306 2260 2292 0 -6.42(-0.28%)
Dec 05, 2017 2279 2331 2271 2299 0 -6.54(-0.28%)
Dec 04, 2017 2344 2359 2284 2305 0 -18.74(-0.81%)
Dec 01, 2017 2316 2345 2296 2324 0 -22.42(-0.96%)
Nov 30, 2017 2334 2358 2313 2347 0 +20.50(+0.88%)
Nov 29, 2017 2371 2378 2285 2326 0 -51.37(-2.16%)
Nov 28, 2017 2404 2412 2360 2377 0 -19.03(-0.79%)
Nov 27, 2017 2401 2425 2379 2397 0 -21.40(-0.89%)
Nov 24, 2017 2416 2430 2397 2418 0 -6.61(-0.27%)
Nov 22, 2017 2416 2456 2406 2425 0 +18.80(+0.78%)
Nov 21, 2017 2402 2433 2384 2406 0 +29.44(+1.24%)
Nov 20, 2017 2408 2427 2361 2376 0 -31.16(-1.29%)
Nov 17, 2017 2371 2434 2358 2407 0 +64.12(+2.74%)
Nov 16, 2017 2312 2362 2293 2343 0 +56.85(+2.49%)
Nov 15, 2017 2264 2294 2236 2286 0 +6.61(+0.29%)
Nov 14, 2017 2284 2297 2260 2280 0 -15.18(-0.66%)
Nov 13, 2017 2267 2309 2253 2295 0 +10.92(+0.48%)
Nov 10, 2017 2302 2310 2271 2284 0 -25.97(-1.12%)
Nov 09, 2017 2280 2321 2254 2310 0 +14.62(+0.64%)
Nov 08, 2017 2288 2323 2256 2295 0 +9.27(+0.41%)
Nov 07, 2017 2352 2363 2276 2286 0 -139.71(-5.76%)
Nov 06, 2017 2396 2436 2380 2426 0 +56.67(+2.39%)
Nov 03, 2017 2375 2399 2355 2369 0 -3.77(-0.16%)
Nov 02, 2017 2389 2404 2353 2373 0 -13.75(-0.58%)
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.