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 (%)
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%)
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%)
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.