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%)
Aug 03, 2015 1549 1563 1534 1553 0 +3.46(+0.22%)
Jul 31, 2015 1564 1571 1546 1550 0 -9.08(-0.58%)
Jul 30, 2015 1546 1569 1532 1559 0 +10.23(+0.66%)
Jul 29, 2015 1543 1554 1523 1548 0 +7.36(+0.48%)
Jul 28, 2015 1546 1556 1517 1541 0 -30.19(-1.92%)
Jul 27, 2015 1569 1594 1557 1571 0 -18.72(-1.18%)
Jul 24, 2015 1630 1633 1584 1590 0 -35.94(-2.21%)
Jul 23, 2015 1649 1662 1618 1626 0 -23.39(-1.42%)
Jul 22, 2015 1640 1677 1631 1649 0 +1.37(+0.08%)
Jul 21, 2015 1633 1667 1624 1648 0 +4.92(+0.30%)
Jul 20, 2015 1634 1658 1617 1643 0 -1.29(-0.08%)
Jul 17, 2015 1610 1655 1604 1644 0 +141.26(+9.40%)
Jul 16, 2015 1482 1508 1476 1503 0 +36.39(+2.48%)
Jul 15, 2015 1472 1485 1459 1467 0 -10.03(-0.68%)
Jul 14, 2015 1464 1494 1460 1477 0 +14.98(+1.02%)
Jul 13, 2015 1436 1467 1430 1462 0 +36.71(+2.58%)
Jul 10, 2015 1429 1438 1415 1425 0 +18.93(+1.35%)
Jul 09, 2015 1420 1428 1403 1406 0 +15.74(+1.13%)
Jul 08, 2015 1388 1410 1376 1390 0 -23.27(-1.65%)
Jul 07, 2015 1408 1419 1373 1414 0 +0.55(+0.04%)
Jul 06, 2015 1417 1432 1403 1413 0 -22.03(-1.54%)
Jul 02, 2015 1435 1435 1435 1435 0 +1.65(+0.12%)
Jul 01, 2015 1439 1447 1423 1433 0 +3.20(+0.22%)
Jun 30, 2015 1436 1447 1421 1430 0 +9.21(+0.65%)
Jun 29, 2015 1435 1448 1415 1421 0 -32.47(-2.23%)
Jun 26, 2015 1471 1474 1447 1454 0 -18.79(-1.28%)
Jun 25, 2015 1480 1488 1470 1472 0 -5.28(-0.36%)
Jun 24, 2015 1485 1489 1470 1478 0 -9.03(-0.61%)
Jun 23, 2015 1480 1491 1470 1487 0 +10.29(+0.70%)
Jun 22, 2015 1484 1496 1472 1476 0 -1.29(-0.09%)
Jun 19, 2015 1482 1486 1468 1478 0 -4.25(-0.29%)
Jun 18, 2015 1470 1486 1465 1482 0 +15.03(+1.02%)
Jun 17, 2015 1466 1480 1457 1467 0 +7.77(+0.53%)
Jun 16, 2015 1454 1468 1448 1459 0 +3.10(+0.21%)
Jun 15, 2015 1451 1461 1442 1456 0 -9.83(-0.67%)
Jun 12, 2015 1466 1476 1458 1466 0 -4.51(-0.31%)
Jun 11, 2015 1478 1486 1464 1470 0 -3.74(-0.25%)
Jun 10, 2015 1458 1482 1455 1474 0 +23.21(+1.60%)
Jun 09, 2015 1453 1459 1439 1451 0 -5.46(-0.37%)
Jun 08, 2015 1475 1481 1453 1456 0 -17.74(-1.20%)
Jun 05, 2015 1472 1487 1465 1474 0 -0.78(-0.05%)
Jun 04, 2015 1474 1486 1466 1475 0 -7.85(-0.53%)
Jun 03, 2015 1483 1494 1472 1483 0 +2.52(+0.17%)
Jun 02, 2015 1460 1490 1457 1480 0 +13.55(+0.92%)
Jun 01, 2015 1463 1475 1451 1467 0 +11.79(+0.81%)
May 29, 2015 1476 1478 1452 1455 0 -19.60(-1.33%)
May 28, 2015 1472 1484 1463 1474 0 -5.78(-0.39%)
May 27, 2015 1469 1485 1461 1480 0 +13.07(+0.89%)
May 26, 2015 1486 1489 1458 1467 0 -20.08(-1.35%)
May 22, 2015 1487 1487 1487 1487 0 -1.12(-0.08%)
May 21, 2015 1468 1493 1466 1488 0 +18.43(+1.25%)
May 20, 2015 1464 1479 1452 1470 0 +14.30(+0.98%)
May 19, 2015 1466 1480 1441 1456 0 -8.66(-0.59%)
May 18, 2015 1459 1471 1450 1464 0 +0.30(+0.02%)
May 15, 2015 1467 1474 1450 1464 0 +1.15(+0.08%)
May 14, 2015 1452 1469 1445 1463 0 +24.50(+1.70%)
May 13, 2015 1439 1451 1434 1438 0 +1.91(+0.13%)
May 12, 2015 1442 1448 1425 1436 0 -10.11(-0.70%)
May 11, 2015 1458 1471 1444 1447 0 -13.05(-0.89%)
May 08, 2015 1467 1474 1453 1460 0 +8.99(+0.62%)
May 07, 2015 1445 1463 1427 1451 0 +14.37(+1.00%)
May 06, 2015 1453 1460 1427 1436 0 -15.39(-1.06%)
May 05, 2015 1472 1479 1443 1452 0 -28.52(-1.93%)
May 04, 2015 1480 1495 1470 1480 0 +4.27(+0.29%)
May 01, 2015 1471 1479 1452 1476 0 +10.30(+0.70%)
Apr 30, 2015 1493 1503 1458 1466 0 -44.57(-2.95%)
Apr 29, 2015 1507 1523 1496 1510 0 -6.83(-0.45%)
Apr 28, 2015 1524 1531 1506 1517 0 -6.29(-0.41%)
Apr 27, 2015 1526 1545 1510 1523 0 -0.19(-0.01%)
Apr 24, 2015 1524 1541 1506 1523 0 +33.00(+2.21%)
Apr 23, 2015 1479 1501 1475 1490 0 +11.70(+0.79%)
Apr 22, 2015 1473 1489 1461 1479 0 +10.57(+0.72%)
Apr 21, 2015 1476 1485 1465 1468 0 +1.35(+0.09%)
Apr 20, 2015 1449 1474 1445 1467 0 +23.28(+1.61%)
Apr 17, 2015 1450 1461 1430 1444 0 -23.26(-1.59%)
Apr 16, 2015 1462 1478 1455 1467 0 +0.69(+0.05%)
Apr 15, 2015 1467 1477 1450 1466 0 -2.38(-0.16%)
Apr 14, 2015 1475 1482 1451 1468 0 -10.01(-0.68%)
Apr 13, 2015 1478 1495 1472 1478 0 +1.17(+0.08%)
Apr 10, 2015 1487 1491 1470 1477 0 -5.84(-0.39%)
Apr 09, 2015 1483 1493 1466 1483 0 +7.98(+0.54%)
Apr 08, 2015 1455 1483 1453 1475 0 +27.23(+1.88%)
Apr 07, 2015 1451 1464 1444 1448 0 +1.96(+0.14%)
Apr 06, 2015 1436 1454 1426 1446 0 +0.02(+0.00%)
Apr 02, 2015 1446 1446 1446 1446 0 -8.78(-0.60%)
Apr 01, 2015 1463 1473 1444 1455 0 -6.40(-0.44%)
Mar 31, 2015 1468 1483 1459 1461 0 -10.44(-0.71%)
Mar 30, 2015 1469 1477 1459 1472 0 +11.85(+0.81%)
Mar 27, 2015 1462 1473 1452 1460 0 -2.34(-0.16%)
Mar 26, 2015 1459 1473 1447 1462 0 -7.27(-0.49%)
Mar 25, 2015 1491 1501 1466 1469 0 -27.57(-1.84%)
Mar 24, 2015 1492 1514 1484 1497 0 +6.52(+0.44%)
Mar 23, 2015 1486 1502 1478 1490 0 +6.91(+0.47%)
Mar 20, 2015 1493 1498 1480 1484 0 +1.90(+0.13%)
Mar 19, 2015 1479 1491 1470 1482 0 +0.40(+0.03%)
Mar 18, 2015 1449 1484 1441 1481 0 +30.21(+2.08%)
Mar 17, 2015 1452 1463 1441 1451 0 -7.40(-0.51%)
Mar 16, 2015 1449 1466 1436 1458 0 +16.83(+1.17%)
Mar 13, 2015 1453 1465 1432 1442 0 -14.47(-0.99%)
Mar 12, 2015 1456 1467 1443 1456 0 +7.77(+0.54%)
Mar 11, 2015 1465 1473 1445 1448 0 -16.16(-1.10%)
Mar 10, 2015 1476 1484 1458 1464 0 -25.82(-1.73%)
Mar 09, 2015 1489 1499 1476 1490 0 -2.73(-0.18%)
Mar 06, 2015 1510 1518 1490 1493 0 -18.44(-1.22%)
Mar 05, 2015 1498 1517 1492 1511 0 +16.03(+1.07%)
Mar 04, 2015 1495 1505 1478 1495 0 +4.06(+0.27%)
Mar 03, 2015 1491 1494 1489 1491 0 -2.08(-0.14%)
Mar 02, 2015 1481 1501 1469 1493 0 +18.48(+1.25%)
Feb 27, 2015 1475 1494 1464 1475 0 -2.49(-0.17%)
Feb 26, 2015 1477 1482 1476 1477 0 +17.65(+1.21%)
Feb 25, 2015 1449 1478 1436 1460 0 +11.18(+0.77%)
Feb 24, 2015 1436 1453 1428 1449 0 +7.44(+0.52%)
Feb 23, 2015 1453 1457 1434 1441 0 -16.76(-1.15%)
Feb 20, 2015 1465 1470 1448 1458 0 -4.26(-0.29%)
Feb 19, 2015 1456 1469 1445 1462 0 +24.22(+1.68%)
Feb 18, 2015 1439 1450 1429 1438 0 -4.07(-0.28%)
Feb 17, 2015 1456 1465 1431 1442 0 -9.53(-0.66%)
Feb 13, 2015 1452 1452 1452 1452 0 +20.73(+1.45%)
Feb 12, 2015 1415 1441 1402 1431 0 +8.56(+0.60%)
Feb 11, 2015 1432 1438 1414 1422 0 -7.08(-0.50%)
Feb 10, 2015 1411 1435 1402 1429 0 +29.82(+2.13%)
Feb 09, 2015 1396 1412 1387 1400 0 -3.77(-0.27%)
Feb 06, 2015 1412 1426 1392 1403 0 -9.68(-0.69%)
Feb 05, 2015 1411 1421 1401 1413 0 +5.44(+0.39%)
Feb 04, 2015 1419 1432 1402 1408 0 -12.24(-0.86%)
Feb 03, 2015 1413 1431 1400 1420 0 +7.77(+0.55%)
Feb 02, 2015 1413 1421 1384 1412 0 -1.59(-0.11%)
Jan 30, 2015 1392 1432 1386 1414 0 +25.48(+1.84%)
Jan 29, 2015 1382 1393 1355 1388 0 -6.09(-0.44%)
Jan 28, 2015 1438 1444 1392 1394 0 -29.61(-2.08%)
Jan 27, 2015 1443 1449 1415 1424 0 -33.67(-2.31%)
Jan 26, 2015 1470 1473 1444 1457 0 -9.42(-0.64%)
Jan 23, 2015 1457 1477 1450 1467 0 +8.86(+0.61%)
Jan 22, 2015 1457 1463 1424 1458 0 +26.79(+1.87%)
Jan 21, 2015 1426 1436 1425 1431 0 +30.00(+2.14%)
Jan 20, 2015 1401 1416 1386 1401 0 +9.03(+0.65%)
Jan 16, 2015 1387 1395 1384 1392 0 +17.98(+1.31%)
Jan 15, 2015 1374 1379 1370 1374 0 -15.77(-1.13%)
Jan 14, 2015 1382 1402 1371 1390 0 -2.55(-0.18%)
Jan 13, 2015 1393 1393 1393 1393 0 +2.57(+0.18%)
Jan 12, 2015 1394 1394 1383 1390 0 -18.03(-1.28%)
Jan 09, 2015 1430 1436 1404 1408 0 -18.95(-1.33%)
Jan 08, 2015 1407 1433 1392 1427 0 +18.76(+1.33%)
Jan 07, 2015 1421 1430 1399 1408 0 -0.34(-0.02%)
Jan 06, 2015 1432 1439 1395 1409 0 -18.85(-1.32%)
Jan 05, 2015 1451 1457 1420 1427 0 -30.04(-2.06%)
Jan 02, 2015 1473 1480 1447 1457 0 -8.77(-0.60%)
Dec 31, 2014 1466 1466 1466 1466 0 -13.10(-0.89%)
Dec 30, 2014 1475 1488 1470 1479 0 -2.44(-0.16%)
Dec 29, 2014 1491 1502 1478 1482 0 -13.55(-0.91%)
Dec 26, 2014 1484 1503 1479 1495 0 +13.37(+0.90%)
Dec 24, 2014 1482 1482 1482 1482 0 -2.18(-0.15%)
Dec 23, 2014 1488 1502 1475 1484 0 +0.80(+0.05%)
Dec 22, 2014 1462 1491 1459 1483 0 +25.12(+1.72%)
Dec 19, 2014 1453 1466 1436 1458 0 +10.94(+0.76%)
Dec 18, 2014 1439 1453 1425 1447 0 +32.67(+2.31%)
Dec 17, 2014 1393 1422 1385 1415 0 +26.68(+1.92%)
Dec 16, 2014 1388 1407 1385 1388 0 -40.10(-2.81%)
Dec 15, 2014 1452 1461 1424 1428 0 -18.05(-1.25%)
Dec 12, 2014 1448 1474 1437 1446 0 -15.38(-1.05%)
Dec 11, 2014 1452 1480 1449 1461 0 +15.66(+1.08%)
Dec 10, 2014 1472 1480 1443 1446 0 -27.90(-1.89%)
Dec 09, 2014 1440 1477 1425 1474 0 +14.03(+0.96%)
Dec 08, 2014 1466 1478 1445 1460 0 -11.03(-0.75%)
Dec 05, 2014 1480 1487 1460 1471 0 -14.34(-0.97%)
Dec 04, 2014 1478 1494 1468 1485 0 +8.57(+0.58%)
Dec 03, 2014 1485 1494 1471 1476 0 -10.05(-0.68%)
Dec 02, 2014 1490 1500 1474 1486 0 -4.13(-0.28%)
Dec 01, 2014 1511 1518 1480 1491 0 -31.90(-2.10%)
Nov 28, 2014 1526 1531 1512 1523 0 -1.49(-0.10%)
Nov 26, 2014 1524 1524 1524 1524 0 -0.16(-0.01%)
Nov 25, 2014 1519 1534 1513 1524 0 +5.39(+0.35%)
Nov 24, 2014 1520 1530 1505 1519 0 +4.87(+0.32%)
Nov 21, 2014 1526 1530 1506 1514 0 +12.05(+0.80%)
Nov 20, 2014 1495 1514 1488 1502 0 -2.55(-0.17%)
Nov 19, 2014 1508 1519 1489 1504 0 -7.55(-0.50%)
Nov 18, 2014 1520 1532 1504 1512 0 -6.23(-0.41%)
Nov 17, 2014 1535 1539 1498 1518 0 -17.51(-1.14%)
Nov 14, 2014 1526 1543 1516 1536 0 +14.36(+0.94%)
Nov 13, 2014 1535 1542 1509 1521 0 -7.80(-0.51%)
Nov 12, 2014 1527 1540 1514 1529 0 +0.54(+0.04%)
Nov 11, 2014 1509 1533 1500 1529 0 +15.46(+1.02%)
Nov 10, 2014 1484 1518 1482 1513 0 +31.98(+2.16%)
Nov 07, 2014 1484 1491 1472 1481 0 +1.68(+0.11%)
Nov 06, 2014 1484 1491 1464 1479 0 -5.51(-0.37%)
Nov 05, 2014 1510 1518 1479 1485 0 -15.55(-1.04%)
Nov 04, 2014 1487 1509 1475 1501 0 -9.36(-0.62%)
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.