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 (%)
Oct 30, 2015 1679 1736 1669 1718 0 +72.76(+4.42%)
Oct 29, 2015 1650 1662 1627 1645 0 -7.85(-0.47%)
Oct 28, 2015 1649 1663 1620 1653 0 -12.55(-0.75%)
Oct 27, 2015 1659 1690 1641 1666 0 +24.79(+1.51%)
Oct 26, 2015 1629 1670 1614 1641 0 +49.01(+3.08%)
Oct 23, 2015 1596 1606 1572 1592 0 +33.70(+2.16%)
Oct 22, 2015 1552 1580 1540 1558 0 +15.49(+1.00%)
Oct 21, 2015 1568 1578 1531 1543 0 -31.94(-2.03%)
Oct 20, 2015 1581 1591 1560 1575 0 -7.44(-0.47%)
Oct 19, 2015 1550 1591 1541 1582 0 +25.68(+1.65%)
Oct 16, 2015 1548 1569 1532 1556 0 +11.29(+0.73%)
Oct 15, 2015 1520 1549 1508 1545 0 +39.90(+2.65%)
Oct 14, 2015 1533 1539 1498 1505 0 -25.65(-1.68%)
Oct 13, 2015 1518 1544 1510 1531 0 +0.51(+0.03%)
Oct 12, 2015 1521 1543 1506 1530 0 +18.50(+1.22%)
Oct 09, 2015 1505 1521 1491 1512 0 +11.13(+0.74%)
Oct 08, 2015 1492 1516 1475 1501 0 +2.87(+0.19%)
Oct 07, 2015 1492 1515 1475 1498 0 +4.65(+0.31%)
Oct 06, 2015 1490 1517 1478 1493 0 -1.33(-0.09%)
Oct 05, 2015 1490 1500 1481 1494 0 +8.30(+0.56%)
Oct 02, 2015 1428 1490 1419 1486 0 +46.96(+3.26%)
Oct 01, 2015 1435 1447 1414 1439 0 +5.36(+0.37%)
Sep 30, 2015 1420 1441 1413 1434 0 +32.07(+2.29%)
Sep 29, 2015 1399 1425 1382 1402 0 +6.90(+0.49%)
Sep 28, 2015 1428 1438 1382 1395 0 -38.83(-2.71%)
Sep 25, 2015 1469 1471 1429 1434 0 -21.65(-1.49%)
Sep 24, 2015 1444 1462 1429 1455 0 +0.36(+0.02%)
Sep 23, 2015 1466 1478 1448 1455 0 -9.20(-0.63%)
Sep 22, 2015 1475 1481 1449 1464 0 -31.70(-2.12%)
Sep 21, 2015 1498 1508 1480 1496 0 +9.18(+0.62%)
Sep 18, 2015 1496 1509 1483 1487 0 -27.03(-1.79%)
Sep 17, 2015 1515 1540 1503 1514 0 -0.26(-0.02%)
Sep 16, 2015 1504 1522 1496 1514 0 +15.88(+1.06%)
Sep 15, 2015 1475 1509 1466 1498 0 +25.32(+1.72%)
Sep 14, 2015 1484 1486 1463 1473 0 -13.46(-0.91%)
Sep 11, 2015 1480 1491 1467 1486 0 +2.58(+0.17%)
Sep 10, 2015 1473 1498 1464 1484 0 +9.14(+0.62%)
Sep 09, 2015 1486 1507 1465 1474 0 +3.60(+0.24%)
Sep 08, 2015 1473 1487 1449 1471 0 +29.21(+2.03%)
Sep 04, 2015 1442 1442 1442 1442 0 -18.08(-1.24%)
Sep 03, 2015 1472 1485 1447 1460 0 -4.98(-0.34%)
Sep 02, 2015 1453 1467 1432 1465 0 +31.19(+2.18%)
Sep 01, 2015 1436 1467 1421 1434 0 -37.88(-2.57%)
Aug 31, 2015 1493 1509 1466 1471 0 -30.16(-2.01%)
Aug 28, 2015 1504 1517 1484 1502 0 -11.17(-0.74%)
Aug 27, 2015 1503 1523 1474 1513 0 +39.06(+2.65%)
Aug 26, 2015 1448 1482 1411 1474 0 +78.41(+5.62%)
Aug 25, 2015 1466 1478 1391 1395 0 -7.72(-0.55%)
Aug 24, 2015 1347 1460 1318 1403 0 -66.77(-4.54%)
Aug 21, 2015 1482 1527 1465 1470 0 -65.72(-4.28%)
Aug 20, 2015 1562 1574 1528 1536 0 -39.31(-2.50%)
Aug 19, 2015 1573 1592 1558 1575 0 -0.74(-0.05%)
Aug 18, 2015 1575 1594 1564 1576 0 -13.37(-0.84%)
Aug 17, 2015 1571 1592 1560 1589 0 +12.81(+0.81%)
Aug 14, 2015 1566 1588 1559 1576 0 +4.71(+0.30%)
Aug 13, 2015 1579 1594 1559 1571 0 -6.31(-0.40%)
Aug 12, 2015 1583 1591 1549 1578 0 -15.48(-0.97%)
Aug 11, 2015 1620 1628 1580 1593 0 +9.67(+0.61%)
Aug 10, 2015 1589 1602 1573 1584 0 +3.99(+0.25%)
Aug 07, 2015 1588 1595 1565 1580 0 -10.28(-0.65%)
Aug 06, 2015 1597 1608 1572 1590 0 -5.38(-0.34%)
Aug 05, 2015 1590 1617 1577 1595 0 +32.71(+2.09%)
Aug 04, 2015 1553 1574 1546 1562 0 +9.39(+0.60%)
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.