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 (%)
Jun 29, 2018 2323 2350 2296 2315 0 +21.00(+0.92%)
Jun 28, 2018 2277 2301 2244 2294 0 +1.82(+0.08%)
Jun 27, 2018 2387 2398 2282 2292 0 -71.18(-3.01%)
Jun 26, 2018 2369 2387 2336 2363 0 +0.14(+0.01%)
Jun 25, 2018 2406 2411 2325 2363 0 -86.20(-3.52%)
Jun 22, 2018 2458 2474 2431 2449 0 -1.02(-0.04%)
Jun 21, 2018 2465 2493 2439 2450 0 -22.96(-0.93%)
Jun 20, 2018 2464 2484 2428 2473 0 +26.65(+1.09%)
Jun 19, 2018 2436 2457 2394 2447 0 -51.46(-2.06%)
Jun 18, 2018 2481 2506 2455 2498 0 -28.20(-1.12%)
Jun 15, 2018 2526 2532 2509 2526 0 +17.39(+0.69%)
Jun 14, 2018 2506 2530 2494 2509 0 +2.81(+0.11%)
Jun 13, 2018 2505 2538 2484 2506 0 +11.94(+0.48%)
Jun 12, 2018 2505 2544 2473 2494 0 -0.53(-0.02%)
Jun 11, 2018 2438 2503 2428 2495 0 +64.13(+2.64%)
Jun 08, 2018 2405 2434 2379 2431 0 +1.91(+0.08%)
Jun 07, 2018 2422 2454 2409 2429 0 +10.99(+0.45%)
Jun 06, 2018 2399 2429 2365 2418 0 +19.53(+0.81%)
Jun 05, 2018 2410 2437 2357 2398 0 +2.79(+0.12%)
Jun 04, 2018 2326 2400 2322 2395 0 +90.22(+3.91%)
Jun 01, 2018 2278 2328 2271 2305 0 +47.09(+2.09%)
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%)
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.