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 30, 2016 1762 1762 1762 1762 0 -20.29(-1.14%)
Dec 29, 2016 1781 1794 1773 1782 0 +0.68(+0.04%)
Dec 28, 2016 1794 1803 1776 1781 0 -6.76(-0.38%)
Dec 27, 2016 1780 1804 1774 1788 0 +9.99(+0.56%)
Dec 23, 2016 1778 1778 1778 1778 0 +13.07(+0.74%)
Dec 22, 2016 1782 1791 1757 1765 0 -25.85(-1.44%)
Dec 21, 2016 1786 1807 1777 1791 0 +2.10(+0.12%)
Dec 20, 2016 1773 1798 1767 1789 0 +17.59(+0.99%)
Dec 19, 2016 1769 1785 1753 1771 0 +1.82(+0.10%)
Dec 16, 2016 1785 1801 1760 1769 0 -8.96(-0.50%)
Dec 15, 2016 1810 1818 1773 1778 0 -46.87(-2.57%)
Dec 14, 2016 1841 1855 1821 1825 0 -14.72(-0.80%)
Dec 13, 2016 1832 1863 1824 1840 0 +14.99(+0.82%)
Dec 12, 2016 1838 1845 1807 1825 0 -25.75(-1.39%)
Dec 09, 2016 1845 1859 1835 1851 0 +11.94(+0.65%)
Dec 08, 2016 1826 1851 1809 1839 0 +14.89(+0.82%)
Dec 07, 2016 1796 1828 1785 1824 0 +28.31(+1.58%)
Dec 06, 2016 1802 1807 1780 1795 0 +0.41(+0.02%)
Dec 05, 2016 1766 1803 1763 1795 0 +26.60(+1.50%)
Dec 02, 2016 1769 1786 1752 1768 0 +0.23(+0.01%)
Dec 01, 2016 1814 1817 1756 1768 0 -44.14(-2.44%)
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%)
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.