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 (%)
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%)
Nov 01, 2019 1594 1619 1583 1610 0 +28.87(+1.83%)
Oct 31, 2019 1585 1596 1566 1581 0 -10.55(-0.66%)
Oct 30, 2019 1587 1595 1565 1592 0 +5.50(+0.35%)
Oct 29, 2019 1605 1609 1569 1586 0 -17.57(-1.10%)
Oct 28, 2019 1598 1622 1586 1604 0 +13.03(+0.82%)
Oct 25, 2019 1592 1611 1580 1591 0 -4.31(-0.27%)
Oct 24, 2019 1578 1609 1564 1595 0 +23.45(+1.49%)
Oct 23, 2019 1562 1583 1552 1571 0 -1.19(-0.08%)
Oct 22, 2019 1604 1615 1563 1573 0 -28.98(-1.81%)
Oct 21, 2019 1623 1635 1590 1602 0 -5.84(-0.36%)
Oct 18, 2019 1637 1648 1599 1607 0 -30.38(-1.85%)
Oct 17, 2019 1658 1665 1624 1638 0 -16.39(-0.99%)
Oct 16, 2019 1623 1662 1615 1654 0 +25.34(+1.56%)
Oct 15, 2019 1593 1637 1591 1629 0 +38.25(+2.40%)
Oct 14, 2019 1559 1600 1555 1591 0 +24.12(+1.54%)
Oct 11, 2019 1565 1600 1547 1566 0 +28.74(+1.87%)
Oct 10, 2019 1515 1553 1507 1538 0 +29.49(+1.96%)
Oct 09, 2019 1508 1518 1490 1508 0 +11.00(+0.73%)
Oct 08, 2019 1516 1526 1484 1497 0 -41.62(-2.70%)
Oct 07, 2019 1552 1562 1531 1539 0 -18.77(-1.21%)
Oct 04, 2019 1555 1569 1545 1558 0 +2.73(+0.18%)
Oct 03, 2019 1535 1564 1520 1555 0 +20.51(+1.34%)
Oct 02, 2019 1530 1551 1506 1534 0 -6.31(-0.41%)
Oct 01, 2019 1555 1564 1517 1541 0 -13.65(-0.88%)
Sep 30, 2019 1541 1582 1533 1554 0 +27.31(+1.79%)
Sep 27, 2019 1587 1603 1507 1527 0 -56.06(-3.54%)
Sep 26, 2019 1569 1606 1550 1583 0 +34.26(+2.21%)
Sep 25, 2019 1503 1554 1494 1549 0 +41.63(+2.76%)
Sep 24, 2019 1558 1559 1497 1507 0 -40.80(-2.64%)
Sep 23, 2019 1562 1570 1543 1548 0 -23.23(-1.48%)
Sep 20, 2019 1592 1604 1563 1571 0 -19.61(-1.23%)
Sep 19, 2019 1591 1614 1584 1591 0 -6.31(-0.40%)
Sep 18, 2019 1605 1614 1579 1597 0 -5.40(-0.34%)
Sep 17, 2019 1606 1618 1580 1603 0 -7.03(-0.44%)
Sep 16, 2019 1609 1626 1593 1610 0 -11.36(-0.70%)
Sep 13, 2019 1631 1642 1605 1621 0 -3.80(-0.23%)
Sep 12, 2019 1641 1649 1613 1625 0 -2.59(-0.16%)
Sep 11, 2019 1617 1642 1595 1627 0 +20.02(+1.25%)
Sep 10, 2019 1589 1627 1565 1607 0 +11.14(+0.70%)
Sep 09, 2019 1585 1608 1572 1596 0 +11.97(+0.76%)
Sep 06, 2019 1581 1608 1565 1584 0 +6.66(+0.42%)
Sep 05, 2019 1571 1590 1562 1578 0 +21.39(+1.37%)
Sep 04, 2019 1550 1584 1535 1556 0 +28.56(+1.87%)
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.