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, 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%)
Apr 02, 2018 2230 2259 2174 2207 0 -33.55(-1.50%)
Mar 29, 2018 2241 2241 2241 2241 0 +17.64(+0.79%)
Mar 28, 2018 2278 2288 2195 2223 0 -64.75(-2.83%)
Mar 27, 2018 2382 2395 2268 2288 0 -73.17(-3.10%)
Mar 26, 2018 2377 2385 2303 2361 0 +45.86(+1.98%)
Mar 23, 2018 2373 2395 2310 2315 0 -57.26(-2.41%)
Mar 22, 2018 2452 2460 2351 2373 0 -129.38(-5.17%)
Mar 21, 2018 2515 2534 2474 2502 0 -15.99(-0.64%)
Mar 20, 2018 2518 2545 2492 2518 0 +6.12(+0.24%)
Mar 19, 2018 2573 2584 2477 2512 0 -83.90(-3.23%)
Mar 16, 2018 2574 2610 2555 2596 0 -1.22(-0.05%)
Mar 15, 2018 2582 2620 2561 2597 0 +50.38(+1.98%)
Mar 14, 2018 2550 2579 2524 2546 0 +11.00(+0.43%)
Mar 13, 2018 2599 2602 2528 2536 0 -55.25(-2.13%)
Mar 12, 2018 2584 2632 2568 2591 0 +14.14(+0.55%)
Mar 09, 2018 2557 2622 2532 2577 0 +40.16(+1.58%)
Mar 08, 2018 2515 2548 2493 2536 0 +30.96(+1.24%)
Mar 07, 2018 2484 2509 2482 2505 0 +4.71(+0.19%)
Mar 06, 2018 2491 2514 2472 2501 0 +37.76(+1.53%)
Mar 05, 2018 2428 2471 2419 2463 0 +24.90(+1.02%)
Mar 02, 2018 2395 2443 2382 2438 0 +9.76(+0.40%)
Mar 01, 2018 2445 2466 2408 2428 0 -18.04(-0.74%)
Feb 28, 2018 2462 2469 2439 2446 0 +0.87(+0.04%)
Feb 27, 2018 2473 2491 2440 2446 0 -38.93(-1.57%)
Feb 26, 2018 2471 2506 2457 2484 0 +17.47(+0.71%)
Feb 23, 2018 2455 2475 2426 2467 0 +25.86(+1.06%)
Feb 22, 2018 2440 2458 2419 2441 0 +10.06(+0.41%)
Feb 21, 2018 2461 2488 2429 2431 0 -7.74(-0.32%)
Feb 20, 2018 2415 2464 2409 2439 0 +11.73(+0.48%)
Feb 16, 2018 2427 2427 2427 2427 0 -8.60(-0.35%)
Feb 15, 2018 2399 2442 2372 2436 0 +77.10(+3.27%)
Feb 14, 2018 2346 2380 2310 2359 0 +60.47(+2.63%)
Feb 13, 2018 2269 2314 2253 2298 0 +25.03(+1.10%)
Feb 12, 2018 2256 2289 2220 2273 0 +40.24(+1.80%)
Feb 09, 2018 2224 2282 2161 2233 0 -4.15(-0.19%)
Feb 08, 2018 2285 2370 2233 2237 0 -108.21(-4.61%)
Feb 07, 2018 2358 2391 2321 2345 0 -16.13(-0.68%)
Feb 06, 2018 2276 2373 2268 2361 0 +11.15(+0.47%)
Feb 05, 2018 2360 2410 2323 2350 0 -36.97(-1.55%)
Feb 02, 2018 2419 2436 2374 2387 0 -51.83(-2.13%)
Feb 01, 2018 2450 2489 2424 2439 0 -31.96(-1.29%)
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%)
Nov 01, 2017 2398 2429 2383 2387 0 -1.65(-0.07%)
Oct 31, 2017 2343 2393 2323 2388 0 +51.39(+2.20%)
Oct 30, 2017 2365 2384 2311 2337 0 -27.89(-1.18%)
Oct 27, 2017 2365 2405 2325 2365 0 -94.43(-3.84%)
Oct 26, 2017 2466 2486 2443 2459 0 -3.16(-0.13%)
Oct 25, 2017 2478 2505 2429 2462 0 -10.06(-0.41%)
Oct 24, 2017 2479 2497 2455 2473 0 -1.39(-0.06%)
Oct 23, 2017 2483 2500 2452 2474 0 -2.29(-0.09%)
Oct 20, 2017 2492 2505 2470 2476 0 +9.57(+0.39%)
Oct 19, 2017 2459 2483 2438 2467 0 -24.87(-1.00%)
Oct 18, 2017 2499 2516 2476 2492 0 -2.42(-0.10%)
Oct 17, 2017 2509 2520 2482 2494 0 -14.36(-0.57%)
Oct 16, 2017 2480 2516 2463 2508 0 +45.93(+1.87%)
Oct 13, 2017 2444 2476 2435 2462 0 +31.42(+1.29%)
Oct 12, 2017 2429 2446 2419 2431 0 -0.21(-0.01%)
Oct 11, 2017 2429 2447 2411 2431 0 -7.21(-0.30%)
Oct 10, 2017 2432 2466 2398 2438 0 +24.09(+1.00%)
Oct 09, 2017 2399 2431 2387 2414 0 +18.60(+0.78%)
Oct 06, 2017 2373 2399 2367 2396 0 +18.71(+0.79%)
Oct 05, 2017 2370 2389 2348 2377 0 +18.88(+0.80%)
Oct 04, 2017 2355 2374 2340 2358 0 -2.03(-0.09%)
Oct 03, 2017 2359 2378 2344 2360 0 +7.76(+0.33%)
Oct 02, 2017 2339 2369 2325 2352 0 +24.25(+1.04%)
Sep 29, 2017 2287 2336 2285 2328 0 +44.12(+1.93%)
Sep 28, 2017 2271 2296 2259 2284 0 +0.90(+0.04%)
Sep 27, 2017 2297 2302 2267 2283 0 +9.47(+0.42%)
Sep 26, 2017 2289 2308 2266 2274 0 -3.43(-0.15%)
Sep 25, 2017 2319 2324 2245 2277 0 -51.49(-2.21%)
Sep 22, 2017 2323 2352 2306 2329 0 -2.62(-0.11%)
Sep 21, 2017 2343 2350 2307 2331 0 -4.94(-0.21%)
Sep 20, 2017 2342 2356 2316 2336 0 -1.62(-0.07%)
Sep 19, 2017 2351 2360 2320 2338 0 -9.84(-0.42%)
Sep 18, 2017 2314 2361 2308 2348 0 +50.04(+2.18%)
Sep 15, 2017 2301 2320 2280 2298 0 -3.78(-0.16%)
Sep 14, 2017 2302 2319 2285 2301 0 -12.27(-0.53%)
Sep 13, 2017 2319 2329 2302 2314 0 -5.06(-0.22%)
Sep 12, 2017 2322 2329 2297 2319 0 +15.01(+0.65%)
Sep 11, 2017 2296 2316 2288 2304 0 +30.20(+1.33%)
Sep 08, 2017 2291 2310 2270 2273 0 -22.17(-0.97%)
Sep 07, 2017 2269 2303 2259 2296 0 +29.13(+1.29%)
Sep 06, 2017 2252 2281 2232 2266 0 +9.71(+0.43%)
Sep 05, 2017 2257 2291 2239 2257 0 -33.04(-1.44%)
Sep 01, 2017 2287 2313 2264 2290 0 +7.76(+0.34%)
Aug 31, 2017 2250 2290 2240 2282 0 +37.30(+1.66%)
Aug 30, 2017 2222 2252 2216 2245 0 +29.89(+1.35%)
Aug 29, 2017 2174 2222 2162 2215 0 +10.46(+0.47%)
Aug 28, 2017 2232 2239 2192 2204 0 -23.09(-1.04%)
Aug 25, 2017 2248 2265 2219 2227 0 -13.88(-0.62%)
Aug 24, 2017 2256 2264 2226 2241 0 -6.88(-0.31%)
Aug 23, 2017 2247 2260 2236 2248 0 -8.48(-0.38%)
Aug 22, 2017 2247 2264 2230 2257 0 +26.44(+1.19%)
Aug 21, 2017 2234 2263 2213 2230 0 +7.53(+0.34%)
Aug 18, 2017 2227 2236 2209 2223 0 -7.14(-0.32%)
Aug 17, 2017 2281 2288 2225 2230 0 -48.43(-2.13%)
Aug 16, 2017 2278 2299 2273 2278 0 +3.48(+0.15%)
Aug 15, 2017 2292 2301 2264 2275 0 -5.43(-0.24%)
Aug 14, 2017 2286 2300 2266 2280 0 +9.01(+0.40%)
Aug 11, 2017 2253 2285 2229 2271 0 +1.86(+0.08%)
Aug 10, 2017 2335 2345 2258 2269 0 -101.23(-4.27%)
Aug 09, 2017 2349 2381 2318 2371 0 -61.29(-2.52%)
Aug 08, 2017 2420 2462 2408 2432 0 +13.16(+0.54%)
Aug 07, 2017 2407 2429 2392 2419 0 +12.38(+0.51%)
Aug 04, 2017 2409 2429 2394 2406 0 +1.38(+0.06%)
Aug 03, 2017 2375 2412 2365 2405 0 +28.12(+1.18%)
Aug 02, 2017 2396 2401 2345 2377 0 -27.29(-1.14%)
Aug 01, 2017 2426 2432 2385 2404 0 -8.29(-0.34%)
Jul 31, 2017 2409 2437 2383 2412 0 +24.53(+1.03%)
Jul 28, 2017 2348 2421 2327 2388 0 +74.10(+3.20%)
Jul 27, 2017 2340 2357 2277 2314 0 -6.89(-0.30%)
Jul 26, 2017 2304 2337 2291 2321 0 +13.97(+0.61%)
Jul 25, 2017 2304 2317 2289 2307 0 -0.51(-0.02%)
Jul 24, 2017 2283 2315 2276 2307 0 +33.87(+1.49%)
Jul 21, 2017 2266 2284 2260 2273 0 +1.62(+0.07%)
Jul 20, 2017 2275 2288 2262 2272 0 +6.06(+0.27%)
Jul 19, 2017 2268 2290 2251 2266 0 +11.99(+0.53%)
Jul 18, 2017 2222 2264 2216 2254 0 +29.57(+1.33%)
Jul 17, 2017 2236 2255 2211 2224 0 -13.05(-0.58%)
Jul 14, 2017 2230 2246 2221 2237 0 +16.26(+0.73%)
Jul 13, 2017 2240 2249 2213 2221 0 -13.44(-0.60%)
Jul 12, 2017 2221 2243 2217 2234 0 +27.21(+1.23%)
Jul 11, 2017 2191 2212 2173 2207 0 +18.63(+0.85%)
Jul 10, 2017 2179 2201 2169 2189 0 +15.23(+0.70%)
Jul 07, 2017 2156 2187 2142 2173 0 +20.81(+0.97%)
Jul 06, 2017 2139 2171 2128 2153 0 -4.08(-0.19%)
Jul 05, 2017 2155 2176 2130 2157 0 +22.74(+1.07%)
Jul 03, 2017 2159 2180 2126 2134 0 -14.88(-0.69%)
Jun 30, 2017 2167 2175 2141 2149 0 -7.68(-0.36%)
Jun 29, 2017 2168 2187 2128 2156 0 -22.82(-1.05%)
Jun 28, 2017 2155 2187 2142 2179 0 +34.38(+1.60%)
Jun 27, 2017 2177 2186 2138 2145 0 -33.44(-1.54%)
Jun 26, 2017 2208 2226 2170 2178 0 -18.27(-0.83%)
Jun 23, 2017 2176 2207 2162 2197 0 +12.88(+0.59%)
Jun 22, 2017 2182 2196 2169 2184 0 -1.81(-0.08%)
Jun 21, 2017 2169 2191 2159 2185 0 +22.71(+1.05%)
Jun 20, 2017 2158 2172 2151 2163 0 +4.49(+0.21%)
Jun 19, 2017 2128 2169 2122 2158 0 +47.01(+2.23%)
Jun 16, 2017 2121 2130 2095 2111 0 -4.69(-0.22%)
Jun 15, 2017 2112 2126 2083 2116 0 -17.06(-0.80%)
Jun 14, 2017 2157 2178 2113 2133 0 -11.59(-0.54%)
Jun 13, 2017 2166 2184 2128 2145 0 -3.59(-0.17%)
Jun 12, 2017 2154 2181 2108 2148 0 -17.04(-0.79%)
Jun 09, 2017 2231 2250 2140 2165 0 -60.34(-2.71%)
Jun 08, 2017 2247 2260 2191 2226 0 +36.45(+1.67%)
Jun 07, 2017 2172 2196 2158 2189 0 +18.88(+0.87%)
Jun 06, 2017 2162 2188 2153 2170 0 +3.90(+0.18%)
Jun 05, 2017 2167 2184 2155 2166 0 +0.48(+0.02%)
Jun 02, 2017 2165 2175 2148 2166 0 +6.79(+0.31%)
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.