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 (%)
May 31, 2016 1681 1692 1643 1659 0 -18.07(-1.08%)
May 27, 2016 1677 1677 1677 1677 0 +31.14(+1.89%)
May 26, 2016 1632 1653 1622 1646 0 +16.46(+1.01%)
May 25, 2016 1637 1655 1614 1630 0 -8.48(-0.52%)
May 24, 2016 1602 1649 1594 1638 0 +45.59(+2.86%)
May 23, 2016 1600 1612 1587 1593 0 -8.06(-0.50%)
May 20, 2016 1591 1613 1583 1601 0 +8.21(+0.52%)
May 19, 2016 1595 1607 1569 1593 0 -15.18(-0.94%)
May 18, 2016 1609 1627 1590 1608 0 -9.11(-0.56%)
May 17, 2016 1613 1639 1602 1617 0 +5.60(+0.35%)
May 16, 2016 1582 1621 1572 1611 0 +43.82(+2.80%)
May 13, 2016 1565 1588 1554 1567 0 -3.62(-0.23%)
May 12, 2016 1582 1594 1548 1571 0 -0.61(-0.04%)
May 11, 2016 1579 1592 1558 1572 0 -10.48(-0.66%)
May 10, 2016 1579 1601 1561 1582 0 +10.67(+0.68%)
May 09, 2016 1562 1588 1549 1572 0 -16.88(-1.06%)
May 06, 2016 1573 1601 1563 1588 0 +2.79(+0.18%)
May 05, 2016 1600 1616 1579 1586 0 -2.73(-0.17%)
May 04, 2016 1572 1599 1546 1588 0 -33.78(-2.08%)
May 03, 2016 1626 1636 1604 1622 0 -21.77(-1.32%)
May 02, 2016 1659 1667 1618 1644 0 -39.76(-2.36%)
Apr 29, 2016 1660 1719 1653 1684 0 +38.25(+2.32%)
Apr 28, 2016 1658 1688 1638 1645 0 -25.44(-1.52%)
Apr 27, 2016 1661 1687 1641 1671 0 +8.57(+0.52%)
Apr 26, 2016 1662 1676 1644 1662 0 +1.85(+0.11%)
Apr 25, 2016 1668 1679 1646 1660 0 -11.18(-0.67%)
Apr 22, 2016 1668 1691 1655 1672 0 -10.74(-0.64%)
Apr 21, 2016 1692 1706 1672 1682 0 -8.32(-0.49%)
Apr 20, 2016 1684 1706 1673 1691 0 +9.99(+0.59%)
Apr 19, 2016 1688 1696 1659 1681 0 -2.41(-0.14%)
Apr 18, 2016 1663 1698 1657 1683 0 +10.58(+0.63%)
Apr 15, 2016 1689 1691 1661 1672 0 -18.68(-1.10%)
Apr 14, 2016 1688 1705 1671 1691 0 +9.76(+0.58%)
Apr 13, 2016 1662 1693 1654 1681 0 +39.82(+2.43%)
Apr 12, 2016 1628 1654 1611 1642 0 +20.32(+1.25%)
Apr 11, 2016 1639 1651 1618 1621 0 -4.68(-0.29%)
Apr 08, 2016 1642 1650 1615 1626 0 -0.67(-0.04%)
Apr 07, 2016 1641 1661 1615 1627 0 -25.62(-1.55%)
Apr 06, 2016 1630 1658 1623 1652 0 +22.92(+1.41%)
Apr 05, 2016 1639 1652 1614 1629 0 -24.39(-1.47%)
Apr 04, 2016 1662 1678 1640 1654 0 -8.43(-0.51%)
Apr 01, 2016 1648 1668 1632 1662 0 -1.18(-0.07%)
Mar 31, 2016 1665 1687 1653 1663 0 -4.30(-0.26%)
Mar 30, 2016 1670 1687 1655 1668 0 +9.54(+0.58%)
Mar 29, 2016 1623 1668 1617 1658 0 +31.60(+1.94%)
Mar 28, 2016 1639 1644 1605 1626 0 -7.18(-0.44%)
Mar 24, 2016 1634 1634 1634 1634 0 -0.41(-0.03%)
Mar 23, 2016 1663 1669 1623 1634 0 -30.63(-1.84%)
Mar 22, 2016 1644 1673 1640 1665 0 -8.40(-0.50%)
Mar 21, 2016 1666 1688 1654 1673 0 +3.76(+0.23%)
Mar 18, 2016 1663 1687 1647 1669 0 +15.32(+0.93%)
Mar 17, 2016 1647 1669 1640 1654 0 +3.31(+0.20%)
Mar 16, 2016 1614 1655 1608 1651 0 +29.45(+1.82%)
Mar 15, 2016 1614 1635 1607 1621 0 -6.13(-0.38%)
Mar 14, 2016 1624 1658 1618 1627 0 -3.32(-0.20%)
Mar 11, 2016 1596 1635 1588 1631 0 +49.06(+3.10%)
Mar 10, 2016 1593 1608 1557 1582 0 -7.96(-0.50%)
Mar 09, 2016 1571 1591 1545 1590 0 +23.05(+1.47%)
Mar 08, 2016 1584 1598 1564 1567 0 -30.58(-1.91%)
Mar 07, 2016 1592 1614 1583 1597 0 -6.34(-0.40%)
Mar 04, 2016 1600 1619 1577 1603 0 +12.07(+0.76%)
Mar 03, 2016 1581 1602 1569 1591 0 +5.25(+0.33%)
Mar 02, 2016 1601 1610 1566 1586 0 -7.67(-0.48%)
Mar 01, 2016 1565 1598 1559 1594 0 +47.64(+3.08%)
Feb 29, 2016 1536 1570 1529 1546 0 +3.73(+0.24%)
Feb 26, 2016 1557 1572 1531 1542 0 +40.66(+2.71%)
Feb 25, 2016 1513 1527 1474 1502 0 -35.41(-2.30%)
Feb 24, 2016 1509 1544 1475 1537 0 +13.57(+0.89%)
Feb 23, 2016 1556 1565 1513 1524 0 -41.41(-2.65%)
Feb 22, 2016 1561 1574 1532 1565 0 +31.30(+2.04%)
Feb 19, 2016 1499 1542 1490 1534 0 +31.09(+2.07%)
Feb 18, 2016 1522 1535 1492 1503 0 -5.25(-0.35%)
Feb 17, 2016 1498 1521 1469 1508 0 +78.46(+5.49%)
Feb 16, 2016 1397 1455 1384 1429 0 +70.63(+5.20%)
Feb 12, 2016 1359 1359 1359 1359 0 +41.07(+3.12%)
Feb 11, 2016 1307 1334 1288 1318 0 -0.16(-0.01%)
Feb 10, 2016 1318 1327 1318 1318 0 +42.77(+3.35%)
Feb 09, 2016 1262 1300 1246 1275 0 -5.83(-0.46%)
Feb 08, 2016 1296 1316 1255 1281 0 -37.94(-2.88%)
Feb 05, 2016 1381 1383 1311 1319 0 -67.81(-4.89%)
Feb 04, 2016 1370 1401 1347 1387 0 +19.71(+1.44%)
Feb 03, 2016 1394 1405 1332 1367 0 -26.11(-1.87%)
Feb 02, 2016 1421 1440 1378 1393 0 -35.93(-2.51%)
Feb 01, 2016 1414 1439 1391 1429 0 +2.39(+0.17%)
Jan 29, 2016 1399 1433 1384 1427 0 +40.21(+2.90%)
Jan 28, 2016 1426 1431 1364 1386 0 -13.14(-0.94%)
Jan 27, 2016 1443 1460 1389 1400 0 -57.85(-3.97%)
Jan 26, 2016 1451 1473 1420 1457 0 +1.05(+0.07%)
Jan 25, 2016 1474 1495 1449 1456 0 -15.80(-1.07%)
Jan 22, 2016 1478 1504 1452 1472 0 +16.41(+1.13%)
Jan 21, 2016 1440 1483 1415 1456 0 +19.80(+1.38%)
Jan 20, 2016 1418 1461 1381 1436 0 -16.91(-1.16%)
Jan 19, 2016 1456 1486 1430 1453 0 +23.26(+1.63%)
Jan 15, 2016 1430 1430 1430 1430 0 -61.65(-4.13%)
Jan 14, 2016 1453 1512 1416 1491 0 +41.37(+2.85%)
Jan 13, 2016 1515 1523 1432 1450 0 -55.03(-3.66%)
Jan 12, 2016 1498 1517 1481 1505 0 +20.88(+1.41%)
Jan 11, 2016 1499 1512 1460 1484 0 -16.56(-1.10%)
Jan 08, 2016 1537 1559 1492 1501 0 -19.31(-1.27%)
Jan 07, 2016 1535 1566 1501 1520 0 -72.77(-4.57%)
Jan 06, 2016 1581 1611 1573 1593 0 -13.63(-0.85%)
Jan 05, 2016 1610 1633 1588 1606 0 +2.91(+0.18%)
Jan 04, 2016 1606 1623 1574 1603 0 -53.34(-3.22%)
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%)
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%)
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.