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 30, 2014 1397 1399 1377 1390 0 -5.24(-0.38%)
May 29, 2014 1394 1403 1383 1395 0 +6.97(+0.50%)
May 28, 2014 1397 1406 1381 1388 0 -9.03(-0.65%)
May 27, 2014 1376 1399 1368 1397 0 +29.23(+2.14%)
May 23, 2014 1368 1368 1368 0 +18.59(+1.38%)
May 22, 2014 1344 1354 1336 1350 0 +9.73(+0.73%)
May 21, 2014 1319 1341 1314 1340 0 +27.64(+2.11%)
May 20, 2014 1315 1328 1302 1312 0 +0.34(+0.03%)
May 19, 2014 1288 1315 1280 1312 0 +22.99(+1.78%)
May 16, 2014 1291 1295 1274 1289 0 -3.49(-0.27%)
May 15, 2014 1301 1304 1276 1292 0 -10.69(-0.82%)
May 14, 2014 1316 1323 1299 1303 0 -11.87(-0.90%)
May 13, 2014 1318 1327 1307 1315 0 -2.38(-0.18%)
May 12, 2014 1294 1320 1287 1317 0 +34.67(+2.70%)
May 09, 2014 1267 1286 1253 1283 0 +16.54(+1.31%)
May 08, 2014 1259 1293 1251 1266 0 -3.34(-0.26%)
May 07, 2014 1300 1303 1253 1269 0 -31.88(-2.45%)
May 06, 2014 1324 1332 1300 1301 0 -26.50(-2.00%)
May 05, 2014 1313 1330 1304 1328 0 +4.67(+0.35%)
May 02, 2014 1334 1343 1315 1323 0 -3.29(-0.25%)
May 01, 2014 1310 1335 1305 1326 0 +19.22(+1.47%)
Apr 30, 2014 1304 1314 1287 1307 0 -2.35(-0.18%)
Apr 29, 2014 1280 1316 1273 1309 0 +33.62(+2.64%)
Apr 28, 2014 1303 1306 1249 1276 0 -23.53(-1.81%)
Apr 25, 2014 1327 1334 1292 1299 0 -26.41(-1.99%)
Apr 24, 2014 1344 1346 1309 1326 0 -5.38(-0.40%)
Apr 23, 2014 1348 1352 1316 1331 0 -20.41(-1.51%)
Apr 22, 2014 1338 1362 1333 1352 0 +12.41(+0.93%)
Apr 21, 2014 1339 1347 1320 1339 0 +4.81(+0.36%)
Apr 17, 2014 1334 1334 1334 0 -27.17(-2.00%)
Apr 16, 2014 1352 1369 1330 1362 0 +38.06(+2.88%)
Apr 15, 2014 1323 1332 1277 1323 0 +10.74(+0.82%)
Apr 14, 2014 1311 1334 1297 1313 0 +20.04(+1.55%)
Apr 11, 2014 1291 1317 1279 1293 0 -19.57(-1.49%)
Apr 10, 2014 1368 1370 1306 1312 0 -52.35(-3.84%)
Apr 09, 2014 1347 1367 1325 1365 0 +34.93(+2.63%)
Apr 08, 2014 1300 1340 1297 1330 0 +28.60(+2.20%)
Apr 07, 2014 1321 1339 1273 1301 0 -29.80(-2.24%)
Apr 04, 2014 1403 1405 1323 1331 0 -63.09(-4.53%)
Apr 03, 2014 1426 1433 1380 1394 0 -634.12(-31.27%)
Apr 02, 2014 2038 2051 2009 2028 0 +2.58(+0.13%)
Apr 01, 2014 1990 2031 1986 2026 0 +50.56(+2.56%)
Mar 31, 2014 2002 2016 1970 1975 0 -4.27(-0.22%)
Mar 28, 2014 1977 2010 1970 1979 0 +11.47(+0.58%)
Mar 27, 2014 1988 1997 1934 1968 0 -22.80(-1.15%)
Mar 26, 2014 2046 2065 1988 1991 0 -45.59(-2.24%)
Mar 25, 2014 2056 2066 2015 2036 0 -6.20(-0.30%)
Mar 24, 2014 2092 2095 2018 2042 0 -45.09(-2.16%)
Mar 21, 2014 2130 2136 2082 2087 0 -19.35(-0.92%)
Mar 20, 2014 2112 2132 2096 2107 0 -8.36(-0.40%)
Mar 19, 2014 2144 2147 2104 2115 0 -27.11(-1.27%)
Mar 18, 2014 2117 2146 2110 2142 0 +31.05(+1.47%)
Mar 17, 2014 2096 2130 2088 2111 0 +33.77(+1.63%)
Mar 14, 2014 2096 2115 2070 2077 0 -31.42(-1.49%)
Mar 13, 2014 2158 2163 2098 2109 0 -42.20(-1.96%)
Mar 12, 2014 2131 2156 2108 2151 0 +10.35(+0.48%)
Mar 11, 2014 2174 2177 2133 2141 0 -27.83(-1.28%)
Mar 10, 2014 2183 2187 2150 2169 0 -15.53(-0.71%)
Mar 07, 2014 2212 2219 2176 2184 0 -15.76(-0.72%)
Mar 06, 2014 2191 2216 2182 2200 0 +15.87(+0.73%)
Mar 05, 2014 2180 2194 2168 2184 0 +6.42(+0.29%)
Mar 04, 2014 2171 2182 2160 2178 0 +31.48(+1.47%)
Mar 03, 2014 2143 2158 2118 2146 0 -21.14(-0.98%)
Feb 28, 2014 2184 2197 2147 2167 0 -16.48(-0.75%)
Feb 27, 2014 2171 2194 2164 2184 0 +13.00(+0.60%)
Feb 26, 2014 2173 2191 2156 2171 0 +7.07(+0.33%)
Feb 25, 2014 2158 2178 2141 2164 0 +13.99(+0.65%)
Feb 24, 2014 2149 2168 2134 2150 0 +8.65(+0.40%)
Feb 21, 2014 2152 2160 2129 2141 0 +1.84(+0.09%)
Feb 20, 2014 2138 2146 2119 2139 0 +4.38(+0.21%)
Feb 19, 2014 2146 2159 2126 2135 0 -18.36(-0.85%)
Feb 18, 2014 2132 2161 2125 2153 0 +24.59(+1.16%)
Feb 14, 2014 2129 2129 2129 0 +4.34(+0.20%)
Feb 13, 2014 2085 2128 2080 2124 0 +28.61(+1.37%)
Feb 12, 2014 2097 2107 2079 2096 0 +2.11(+0.10%)
Feb 11, 2014 2077 2101 2062 2093 0 +26.87(+1.30%)
Feb 10, 2014 2056 2083 2047 2067 0 +4.99(+0.24%)
Feb 07, 2014 2034 2066 2021 2062 0 +44.37(+2.20%)
Feb 06, 2014 1997 2026 1991 2017 0 +36.96(+1.87%)
Feb 05, 2014 1983 1998 1950 1980 0 -0.51(-0.03%)
Feb 04, 2014 1972 2004 1966 1981 0 +18.58(+0.95%)
Feb 03, 2014 2037 2046 1955 1962 0 -76.87(-3.77%)
Jan 31, 2014 2027 2056 1996 2039 0 +43.44(+2.18%)
Jan 30, 2014 2002 2021 1974 1996 0 +44.89(+2.30%)
Jan 29, 2014 1979 1988 1940 1951 0 -48.05(-2.40%)
Jan 28, 2014 1974 2008 1970 1999 0 +44.70(+2.29%)
Jan 27, 2014 1999 2005 1923 1954 0 -42.93(-2.15%)
Jan 24, 2014 2036 2049 1988 1997 0 -59.65(-2.90%)
Jan 23, 2014 2063 2074 2042 2057 0 -27.08(-1.30%)
Jan 22, 2014 2081 2092 2067 2084 0 +8.94(+0.43%)
Jan 21, 2014 2068 2081 2046 2075 0 +23.12(+1.13%)
Jan 17, 2014 2052 2052 2052 0 -13.61(-0.66%)
Jan 16, 2014 2052 2073 2046 2065 0 +11.67(+0.57%)
Jan 15, 2014 2054 2069 2040 2054 0 -0.13(-0.01%)
Jan 14, 2014 2032 2058 2016 2054 0 +43.06(+2.14%)
Jan 13, 2014 2033 2066 2000 2011 0 -31.01(-1.52%)
Jan 10, 2014 2049 2055 2023 2042 0 +8.16(+0.40%)
Jan 09, 2014 2063 2070 2023 2034 0 -23.44(-1.14%)
Jan 08, 2014 2061 2074 2043 2057 0 +7.81(+0.38%)
Jan 07, 2014 2024 2054 2014 2049 0 +38.39(+1.91%)
Jan 06, 2014 2002 2018 1987 2011 0 +16.35(+0.82%)
Jan 03, 2014 2015 2022 1991 1994 0 -16.30(-0.81%)
Jan 02, 2014 2016 2026 1994 2011 0 -13.50(-0.67%)
Dec 31, 2013 2024 2024 2024 0 +21.67(+1.08%)
Dec 30, 2013 2018 2024 1994 2003 0 -14.43(-0.72%)
Dec 27, 2013 2015 2028 1999 2017 0 +6.33(+0.31%)
Dec 26, 2013 2010 2019 1995 2011 0 +5.83(+0.29%)
Dec 24, 2013 2005 2005 2005 0 -9.35(-0.46%)
Dec 23, 2013 2008 2021 1995 2014 0 +17.23(+0.86%)
Dec 20, 2013 1980 2004 1973 1997 0 +22.11(+1.12%)
Dec 19, 2013 1968 1985 1960 1975 0 +1.88(+0.10%)
Dec 18, 2013 1945 1975 1920 1973 0 +30.72(+1.58%)
Dec 17, 2013 1955 1965 1937 1942 0 -7.57(-0.39%)
Dec 16, 2013 1944 1963 1934 1950 0 +11.24(+0.58%)
Dec 13, 2013 1958 1965 1930 1939 0 -8.43(-0.43%)
Dec 12, 2013 1962 1972 1941 1947 0 -10.47(-0.53%)
Dec 11, 2013 1989 1997 1952 1957 0 -27.23(-1.37%)
Dec 10, 2013 1954 1996 1951 1985 0 +27.65(+1.41%)
Dec 09, 2013 1946 1968 1936 1957 0 +13.05(+0.67%)
Dec 06, 2013 1947 1952 1924 1944 0 +17.28(+0.90%)
Dec 05, 2013 1927 1938 1911 1927 0 -0.56(-0.03%)
Dec 04, 2013 1906 1937 1899 1927 0 +15.03(+0.79%)
Dec 03, 2013 1913 1933 1904 1912 0 -8.57(-0.45%)
Dec 02, 2013 1931 1938 1905 1921 0 -3.59(-0.19%)
Nov 29, 2013 1922 1938 1918 1924 0 +3.72(+0.19%)
Nov 27, 2013 1921 1921 1921 0 +10.25(+0.54%)
Nov 26, 2013 1884 1917 1871 1910 0 +28.69(+1.52%)
Nov 25, 2013 1878 1900 1864 1882 0 +13.49(+0.72%)
Nov 22, 2013 1872 1879 1859 1868 0 -2.74(-0.15%)
Nov 21, 2013 1866 1883 1856 1871 0 +18.42(+0.99%)
Nov 20, 2013 1868 1881 1846 1853 0 +0.37(+0.02%)
Nov 19, 2013 1866 1874 1843 1852 0 -11.07(-0.59%)
Nov 18, 2013 1875 1903 1855 1863 0 -6.19(-0.33%)
Nov 15, 2013 1869 1879 1858 1869 0 +2.42(+0.13%)
Nov 14, 2013 1852 1877 1845 1867 0 +54.53(+3.01%)
Nov 12, 2013 1809 1828 1800 1813 0 +1.69(+0.09%)
Nov 11, 2013 1801 1824 1796 1811 0 +2.86(+0.16%)
Nov 08, 2013 1787 1814 1781 1808 0 +31.23(+1.76%)
Nov 07, 2013 1809 1815 1768 1777 0 -32.72(-1.81%)
Nov 06, 2013 1824 1831 1795 1809 0 -9.55(-0.53%)
Nov 05, 2013 1818 1836 1802 1819 0 -7.94(-0.43%)
Nov 04, 2013 1836 1844 1815 1827 0 -2.77(-0.15%)
Nov 01, 2013 1841 1848 1822 1830 0 -4.62(-0.25%)
Oct 31, 2013 1837 1859 1815 1834 0 -7.01(-0.38%)
Oct 30, 2013 1862 1866 1825 1841 0 -4.45(-0.24%)
Oct 29, 2013 1817 1853 1803 1846 0 +42.00(+2.33%)
Oct 28, 2013 1812 1829 1795 1804 0 -15.71(-0.86%)
Oct 25, 2013 1844 1852 1810 1820 0 -19.69(-1.07%)
Oct 24, 2013 1837 1860 1824 1839 0 +1.93(+0.11%)
Oct 23, 2013 1809 1851 1794 1837 0 +14.23(+0.78%)
Oct 22, 2013 1831 1849 1795 1823 0 -1.50(-0.08%)
Oct 21, 2013 1834 1855 1808 1825 0 -4.17(-0.23%)
Oct 18, 2013 1776 1838 1771 1829 0 +160.75(+9.64%)
Oct 17, 2013 1668 1683 1655 1668 0 -7.17(-0.43%)
Oct 16, 2013 1665 1688 1655 1675 0 +18.73(+1.13%)
Oct 15, 2013 1654 1672 1642 1656 0 +1.66(+0.10%)
Oct 14, 2013 1638 1657 1631 1655 0 +3.20(+0.19%)
Oct 11, 2013 1638 1659 1633 1652 0 +8.54(+0.52%)
Oct 10, 2013 1629 1646 1621 1643 0 +34.38(+2.14%)
Oct 09, 2013 1616 1629 1576 1609 0 -1.41(-0.09%)
Oct 08, 2013 1657 1660 1598 1610 0 -45.78(-2.76%)
Oct 07, 2013 1665 1679 1653 1656 0 -19.05(-1.14%)
Oct 04, 2013 1667 1684 1660 1675 0 +7.42(+0.44%)
Oct 03, 2013 1692 1702 1656 1667 0 -23.05(-1.36%)
Oct 02, 2013 1674 1698 1666 1691 0 +8.37(+0.50%)
Oct 01, 2013 1659 1684 1655 1682 0 +28.96(+1.75%)
Sep 27, 2013 1649 1660 1639 1653 0 +0.34(+0.02%)
Sep 26, 2013 1642 1661 1635 1653 0 +16.16(+0.99%)
Sep 25, 2013 1651 1657 1631 1637 0 -10.96(-0.67%)
Sep 24, 2013 1642 1662 1630 1648 0 +7.34(+0.45%)
Sep 23, 2013 1651 1666 1629 1640 0 -19.85(-1.20%)
Sep 20, 2013 1659 1669 1648 1660 0 +1.82(+0.11%)
Sep 19, 2013 1661 1672 1646 1658 0 +2.03(+0.12%)
Sep 18, 2013 1626 1659 1619 1656 0 +30.72(+1.89%)
Sep 17, 2013 1623 1631 1611 1626 0 +1.83(+0.11%)
Sep 16, 2013 1638 1639 1616 1624 0 +2.29(+0.14%)
Sep 13, 2013 1635 1638 1610 1621 0 -10.58(-0.65%)
Sep 12, 2013 1642 1649 1625 1632 0 -7.25(-0.44%)
Sep 11, 2013 1619 1644 1613 1639 0 +17.93(+1.11%)
Sep 10, 2013 1616 1627 1607 1621 0 +11.45(+0.71%)
Sep 09, 2013 1602 1617 1594 1610 0 +16.50(+1.04%)
Sep 06, 2013 1594 1603 1576 1593 0 +4.63(+0.29%)
Sep 05, 2013 1583 1595 1575 1589 0 +8.52(+0.54%)
Sep 04, 2013 1568 1587 1553 1580 0 +14.12(+0.90%)
Sep 03, 2013 1560 1581 1554 1566 0 +22.15(+1.43%)
Aug 30, 2013 1544 1544 1544 0 -19.83(-1.27%)
Aug 29, 2013 1552 1574 1551 1564 0 +11.18(+0.72%)
Aug 28, 2013 1547 1564 1540 1553 0 +5.33(+0.34%)
Aug 27, 2013 1564 1572 1542 1547 0 -32.76(-2.07%)
Aug 26, 2013 1586 1598 1577 1580 0 -5.95(-0.38%)
Aug 23, 2013 1598 1600 1581 1586 0 -3.85(-0.24%)
Aug 22, 2013 1580 1596 1577 1590 0 +17.89(+1.14%)
Aug 21, 2013 1569 1587 1563 1572 0 +6.28(+0.40%)
Aug 20, 2013 1565 1579 1558 1566 0 +4.31(+0.28%)
Aug 19, 2013 1552 1580 1547 1561 0 +8.70(+0.56%)
Aug 16, 2013 1557 1564 1546 1553 0 -2.17(-0.14%)
Aug 15, 2013 1566 1571 1549 1555 0 -20.59(-1.31%)
Aug 14, 2013 1590 1599 1571 1575 0 -23.11(-1.45%)
Aug 13, 2013 1601 1613 1584 1599 0 +5.08(+0.32%)
Aug 12, 2013 1593 1602 1582 1593 0 -5.99(-0.37%)
Aug 09, 2013 1603 1613 1594 1599 0 +8.63(+0.54%)
Aug 08, 2013 1596 1598 1575 1591 0 +4.87(+0.31%)
Aug 07, 2013 1591 1598 1575 1586 0 -7.75(-0.49%)
Aug 06, 2013 1603 1615 1586 1594 0 -10.08(-0.63%)
Aug 05, 2013 1608 1613 1589 1604 0 -5.22(-0.32%)
Aug 02, 2013 1600 1614 1590 1609 0 +8.24(+0.51%)
Aug 01, 2013 1587 1605 1581 1601 0 +28.36(+1.80%)
Jul 31, 2013 1579 1588 1564 1572 0 -4.54(-0.29%)
Jul 30, 2013 1570 1587 1557 1577 0 +15.85(+1.02%)
Jul 29, 2013 1564 1584 1554 1561 0 -6.85(-0.44%)
Jul 26, 2013 1561 1580 1552 1568 0 -2.30(-0.15%)
Jul 25, 2013 1575 1594 1552 1570 0 +8.05(+0.52%)
Jul 24, 2013 1563 1575 1550 1562 0 +5.72(+0.37%)
Jul 23, 2013 1571 1575 1547 1556 0 -10.76(-0.69%)
Jul 22, 2013 1556 1578 1549 1567 0 +8.57(+0.55%)
Jul 19, 2013 1549 1571 1529 1559 0 -19.07(-1.21%)
Jul 18, 2013 1582 1592 1558 1578 0 -3.51(-0.22%)
Jul 17, 2013 1571 1594 1563 1581 0 +15.49(+0.99%)
Jul 16, 2013 1582 1585 1555 1566 0 -4.32(-0.28%)
Jul 15, 2013 1566 1579 1552 1570 0 +7.31(+0.47%)
Jul 12, 2013 1556 1565 1547 1563 0 +7.20(+0.46%)
Jul 11, 2013 1541 1558 1534 1556 0 +27.71(+1.81%)
Jul 10, 2013 1526 1539 1516 1528 0 +0.52(+0.03%)
Jul 09, 2013 1527 1538 1510 1527 0 +10.32(+0.68%)
Jul 08, 2013 1510 1525 1504 1517 0 +17.68(+1.18%)
Jul 05, 2013 1494 1506 1484 1499 0 +14.86(+1.00%)
Jul 03, 2013 1484 1484 1484 0 +6.71(+0.45%)
Jul 02, 2013 1491 1498 1469 1478 0 -10.99(-0.74%)
Jul 01, 2013 1490 1501 1482 1489 0 +9.47(+0.64%)
Jun 28, 2013 1470 1485 1464 1479 0 +13.04(+0.89%)
Jun 26, 2013 1462 1475 1455 1466 0 +17.46(+1.21%)
Jun 25, 2013 1458 1467 1440 1449 0 +3.72(+0.26%)
Jun 24, 2013 1454 1462 1432 1445 0 -25.49(-1.73%)
Jun 21, 2013 1483 1487 1457 1471 0 -6.52(-0.44%)
Jun 20, 2013 1494 1505 1473 1477 0 -28.74(-1.91%)
Jun 19, 2013 1512 1526 1501 1506 0 -6.46(-0.43%)
Jun 18, 2013 1497 1517 1495 1512 0 +17.73(+1.19%)
Jun 17, 2013 1488 1505 1481 1495 0 +14.77(+1.00%)
Jun 14, 2013 1487 1496 1475 1480 0 -5.02(-0.34%)
Jun 13, 2013 1468 1489 1460 1485 0 +12.70(+0.86%)
Jun 12, 2013 1499 1500 1466 1472 0 -16.92(-1.14%)
Jun 11, 2013 1497 1506 1486 1489 0 -21.95(-1.45%)
Jun 10, 2013 1502 1515 1493 1511 0 +12.13(+0.81%)
Jun 07, 2013 1479 1502 1471 1499 0 +29.58(+2.01%)
Jun 06, 2013 1458 1472 1436 1469 0 +15.98(+1.10%)
Jun 05, 2013 1461 1473 1449 1453 0 -5.01(-0.34%)
Jun 04, 2013 1471 1479 1450 1458 0 -12.62(-0.86%)
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.