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 (%)
Nov 30, 2016 1842 1854 1808 1812 0 -25.43(-1.38%)
Nov 29, 2016 1831 1856 1818 1838 0 +5.38(+0.29%)
Nov 28, 2016 1819 1848 1810 1832 0 +16.22(+0.89%)
Nov 25, 2016 1826 1831 1802 1816 0 -1.52(-0.08%)
Nov 23, 2016 1818 1818 1818 1818 0 -9.58(-0.52%)
Nov 22, 2016 1838 1845 1817 1827 0 -1.94(-0.11%)
Nov 21, 2016 1821 1844 1812 1829 0 +14.55(+0.80%)
Nov 18, 2016 1830 1845 1808 1815 0 -15.99(-0.87%)
Nov 17, 2016 1822 1847 1813 1831 0 +14.39(+0.79%)
Nov 16, 2016 1793 1830 1784 1816 0 +18.16(+1.01%)
Nov 15, 2016 1793 1821 1783 1798 0 +29.50(+1.67%)
Nov 14, 2016 1814 1829 1757 1769 0 -52.35(-2.87%)
Nov 11, 2016 1812 1836 1780 1821 0 +0.85(+0.05%)
Nov 10, 2016 1872 1895 1799 1820 0 -54.78(-2.92%)
Nov 09, 2016 1845 1884 1831 1875 0 -4.80(-0.26%)
Nov 08, 2016 1866 1892 1852 1880 0 +37.90(+2.06%)
Nov 07, 2016 1825 1856 1815 1842 0 +50.75(+2.83%)
Nov 04, 2016 1785 1812 1777 1791 0 -10.56(-0.59%)
Nov 03, 2016 1809 1828 1792 1802 0 -8.35(-0.46%)
Nov 02, 2016 1850 1855 1800 1810 0 -35.92(-1.95%)
Nov 01, 2016 1869 1876 1828 1846 0 -24.48(-1.31%)
Oct 31, 2016 1889 1909 1867 1870 0 -19.25(-1.02%)
Oct 28, 2016 1892 1916 1878 1890 0 +15.79(+0.84%)
Oct 27, 2016 1879 1898 1859 1874 0 +4.27(+0.23%)
Oct 26, 2016 1878 1887 1859 1870 0 -10.76(-0.57%)
Oct 25, 2016 1890 1900 1867 1880 0 -6.21(-0.33%)
Oct 24, 2016 1882 1894 1869 1887 0 +21.89(+1.17%)
Oct 21, 2016 1854 1869 1842 1865 0 +3.31(+0.18%)
Oct 20, 2016 1867 1871 1849 1861 0 -5.65(-0.30%)
Oct 19, 2016 1865 1880 1849 1867 0 +15.81(+0.85%)
Oct 18, 2016 1858 1875 1845 1851 0 +13.84(+0.75%)
Oct 17, 2016 1834 1850 1821 1837 0 +0.57(+0.03%)
Oct 14, 2016 1854 1871 1829 1837 0 -0.33(-0.02%)
Oct 13, 2016 1834 1848 1808 1837 0 -13.37(-0.72%)
Oct 12, 2016 1851 1878 1836 1850 0 -0.61(-0.03%)
Oct 11, 2016 1887 1896 1842 1851 0 -39.52(-2.09%)
Oct 10, 2016 1880 1901 1873 1891 0 +18.33(+0.98%)
Oct 07, 2016 1891 1899 1864 1872 0 -16.85(-0.89%)
Oct 06, 2016 1889 1903 1871 1889 0 -4.13(-0.22%)
Oct 05, 2016 1892 1904 1881 1893 0 +9.74(+0.52%)
Oct 04, 2016 1882 1902 1873 1884 0 +23.82(+1.28%)
Sep 26, 2016 1867 1872 1843 1860 0 -24.05(-1.28%)
Sep 23, 2016 1898 1913 1874 1884 0 -30.71(-1.60%)
Sep 22, 2016 1915 1932 1899 1914 0 +3.07(+0.16%)
Sep 21, 2016 1871 1916 1862 1911 0 +51.61(+2.78%)
Sep 20, 2016 1876 1888 1850 1860 0 -4.21(-0.23%)
Sep 19, 2016 1875 1892 1850 1864 0 +1.79(+0.10%)
Sep 16, 2016 1865 1876 1846 1862 0 -5.94(-0.32%)
Sep 15, 2016 1840 1874 1832 1868 0 +31.14(+1.70%)
Sep 14, 2016 1824 1857 1820 1837 0 +14.04(+0.77%)
Sep 13, 2016 1829 1854 1808 1823 0 -18.98(-1.03%)
Sep 12, 2016 1776 1849 1773 1842 0 +38.83(+2.15%)
Sep 09, 2016 1840 1851 1798 1803 0 -51.55(-2.78%)
Sep 08, 2016 1853 1874 1844 1855 0 -1.88(-0.10%)
Sep 07, 2016 1860 1879 1846 1857 0 -4.84(-0.26%)
Sep 06, 2016 1820 1867 1814 1861 0 +57.14(+3.17%)
Sep 02, 2016 1804 1804 1804 1804 0 +7.77(+0.43%)
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.