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 (%)
May 31, 2019 1505 1530 1493 1508 0 -16.84(-1.10%)
May 30, 2019 1528 1545 1514 1525 0 -6.67(-0.44%)
May 29, 2019 1534 1548 1520 1532 0 -14.53(-0.94%)
May 28, 2019 1566 1577 1544 1546 0 -14.06(-0.90%)
May 24, 2019 1573 1585 1550 1560 0 -2.99(-0.19%)
May 23, 2019 1569 1583 1545 1563 0 -35.95(-2.25%)
May 22, 2019 1613 1621 1574 1599 0 -13.28(-0.82%)
May 21, 2019 1599 1621 1587 1613 0 +32.54(+2.06%)
May 20, 2019 1624 1627 1568 1580 0 -87.47(-5.25%)
May 17, 2019 1697 1723 1651 1668 0 -184.15(-9.94%)
May 16, 2019 1837 1871 1823 1852 0 +45.03(+2.49%)
May 15, 2019 1791 1820 1780 1807 0 +7.89(+0.44%)
May 14, 2019 1791 1813 1774 1799 0 +27.17(+1.53%)
May 13, 2019 1772 1794 1756 1772 0 -61.26(-3.34%)
May 10, 2019 1833 1850 1800 1833 0 -4.09(-0.22%)
May 09, 2019 1814 1846 1788 1837 0 -13.99(-0.76%)
May 08, 2019 1863 1868 1810 1851 0 -15.75(-0.84%)
May 07, 2019 1906 1911 1847 1867 0 -59.80(-3.10%)
May 06, 2019 1882 1931 1870 1927 0 -27.75(-1.42%)
May 03, 2019 1945 1975 1934 1954 0 +16.18(+0.83%)
May 02, 2019 1941 1970 1915 1938 0 -8.84(-0.45%)
May 01, 2019 1971 1989 1942 1947 0 -0.02(-0.00%)
Apr 30, 2019 1934 1956 1912 1947 0 +6.27(+0.32%)
Apr 29, 2019 1942 1962 1927 1941 0 +6.58(+0.34%)
Apr 26, 2019 1935 1951 1907 1934 0 -0.13(-0.01%)
Apr 25, 2019 1930 1944 1905 1934 0 +1.65(+0.09%)
Apr 24, 2019 1954 1965 1915 1933 0 -22.50(-1.15%)
Apr 23, 2019 1920 1963 1909 1955 0 +39.00(+2.04%)
Apr 22, 2019 1905 1923 1887 1916 0 -1.13(-0.06%)
Apr 18, 2019 1924 1933 1898 1917 0 -3.10(-0.16%)
Apr 17, 2019 1933 1944 1912 1920 0 +3.69(+0.19%)
Apr 16, 2019 1932 1942 1905 1917 0 -1.66(-0.09%)
Apr 15, 2019 1947 1950 1900 1918 0 -36.92(-1.89%)
Apr 12, 2019 1957 1969 1934 1955 0 +18.20(+0.94%)
Apr 11, 2019 1968 1972 1929 1937 0 -32.97(-1.67%)
Apr 10, 2019 1988 1995 1949 1970 0 -29.94(-1.50%)
Apr 09, 2019 2027 2038 1992 2000 0 -27.97(-1.38%)
Apr 08, 2019 2005 2037 1980 2028 0 +18.49(+0.92%)
Apr 05, 2019 1988 2022 1974 2009 0 +39.74(+2.02%)
Apr 04, 2019 1951 1983 1935 1970 0 +30.45(+1.57%)
Apr 03, 2019 1908 1959 1900 1939 0 +47.27(+2.50%)
Apr 02, 2019 1881 1914 1865 1892 0 +7.78(+0.41%)
Apr 01, 2019 1842 1894 1832 1884 0 +71.19(+3.93%)
Mar 29, 2019 1813 1822 1794 1813 0 +18.26(+1.02%)
Mar 28, 2019 1798 1804 1775 1795 0 +2.38(+0.13%)
Mar 27, 2019 1810 1823 1786 1792 0 -15.26(-0.84%)
Mar 26, 2019 1803 1836 1800 1808 0 +8.05(+0.45%)
Mar 25, 2019 1784 1805 1764 1800 0 -2.31(-0.13%)
Mar 22, 2019 1845 1850 1796 1802 0 -55.19(-2.97%)
Mar 21, 2019 1826 1863 1825 1857 0 +19.55(+1.06%)
Mar 20, 2019 1853 1860 1812 1838 0 -20.42(-1.10%)
Mar 19, 2019 1867 1872 1845 1858 0 +0.54(+0.03%)
Mar 18, 2019 1868 1883 1838 1857 0 +6.15(+0.33%)
Mar 15, 2019 1842 1860 1836 1851 0 +24.64(+1.35%)
Mar 14, 2019 1825 1832 1804 1827 0 -7.79(-0.42%)
Mar 13, 2019 1811 1857 1802 1834 0 +27.53(+1.52%)
Mar 12, 2019 1817 1825 1784 1807 0 +0.49(+0.03%)
Mar 11, 2019 1785 1816 1777 1806 0 +40.09(+2.27%)
Mar 08, 2019 1747 1784 1729 1766 0 -8.24(-0.46%)
Mar 07, 2019 1807 1814 1766 1775 0 -47.63(-2.61%)
Mar 06, 2019 1808 1849 1802 1822 0 +24.09(+1.34%)
Mar 05, 2019 1735 1819 1731 1798 0 +64.90(+3.74%)
Mar 04, 2019 1754 1759 1703 1733 0 -5.86(-0.34%)
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.