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, 2015 1657 1657 1657 1657 0 -15.33(-0.92%)
Dec 30, 2015 1694 1699 1670 1672 0 -24.31(-1.43%)
Dec 29, 2015 1677 1704 1675 1696 0 +24.77(+1.48%)
Dec 28, 2015 1667 1680 1643 1672 0 -9.69(-0.58%)
Dec 24, 2015 1681 1681 1681 1681 0 -11.36(-0.67%)
Dec 23, 2015 1696 1704 1681 1693 0 +2.83(+0.17%)
Dec 22, 2015 1684 1697 1664 1690 0 +12.20(+0.73%)
Dec 21, 2015 1679 1701 1656 1678 0 +9.91(+0.59%)
Dec 18, 2015 1689 1701 1658 1668 0 -29.40(-1.73%)
Dec 17, 2015 1728 1735 1693 1697 0 -21.09(-1.23%)
Dec 16, 2015 1716 1728 1692 1718 0 +16.95(+1.00%)
Dec 15, 2015 1676 1717 1672 1701 0 +34.56(+2.07%)
Dec 14, 2015 1662 1683 1646 1667 0 +8.14(+0.49%)
Dec 11, 2015 1681 1692 1651 1659 0 -49.09(-2.87%)
Dec 10, 2015 1708 1719 1683 1708 0 +6.97(+0.41%)
Dec 09, 2015 1730 1743 1684 1701 0 -28.05(-1.62%)
Dec 08, 2015 1707 1739 1690 1729 0 -6.46(-0.37%)
Dec 07, 2015 1735 1752 1723 1735 0 -3.19(-0.18%)
Dec 04, 2015 1713 1748 1707 1738 0 +28.24(+1.65%)
Dec 03, 2015 1742 1759 1698 1710 0 -22.33(-1.29%)
Dec 02, 2015 1735 1761 1714 1732 0 +9.61(+0.56%)
Dec 01, 2015 1713 1729 1694 1723 0 -0.10(-0.01%)
Nov 30, 2015 1681 1731 1662 1723 0 +45.99(+2.74%)
Nov 27, 2015 1666 1686 1643 1677 0 +2.47(+0.15%)
Nov 25, 2015 1675 1675 1675 1675 0 +0.44(+0.03%)
Nov 24, 2015 1679 1686 1648 1674 0 -19.53(-1.15%)
Nov 23, 2015 1694 1702 1683 1694 0 -2.05(-0.12%)
Nov 20, 2015 1695 1698 1693 1696 0 +1.45(+0.09%)
Nov 19, 2015 1689 1720 1679 1694 0 +13.38(+0.80%)
Nov 18, 2015 1649 1686 1635 1681 0 +36.70(+2.23%)
Nov 17, 2015 1656 1667 1631 1644 0 -5.35(-0.32%)
Nov 16, 2015 1627 1665 1598 1649 0 +5.89(+0.36%)
Nov 13, 2015 1667 1681 1639 1644 0 -35.93(-2.14%)
Nov 12, 2015 1690 1711 1675 1680 0 -10.09(-0.60%)
Nov 11, 2015 1690 1712 1668 1690 0 +7.19(+0.43%)
Nov 10, 2015 1659 1692 1643 1682 0 +13.78(+0.83%)
Nov 09, 2015 1706 1725 1653 1669 0 -79.72(-4.56%)
Nov 06, 2015 1743 1763 1718 1748 0 -5.64(-0.32%)
Nov 05, 2015 1758 1773 1727 1754 0 -1.98(-0.11%)
Nov 04, 2015 1742 1768 1737 1756 0 +24.20(+1.40%)
Nov 03, 2015 1738 1761 1722 1732 0 -13.08(-0.75%)
Nov 02, 2015 1714 1752 1706 1745 0 +26.92(+1.57%)
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%)
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.