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 (%)
Feb 28, 2017 2029 2065 2022 2044 0 +43.31(+2.17%)
Feb 27, 2017 2000 2017 1979 2000 0 -3.06(-0.15%)
Feb 24, 2017 2010 2033 1984 2003 0 -26.66(-1.31%)
Feb 23, 2017 2062 2067 2013 2030 0 -20.59(-1.00%)
Feb 22, 2017 2027 2064 2024 2051 0 +18.87(+0.93%)
Feb 21, 2017 2028 2044 2013 2032 0 +5.98(+0.30%)
Feb 17, 2017 2026 2026 2026 2026 0 -8.98(-0.44%)
Feb 16, 2017 2018 2051 2002 2035 0 +38.88(+1.95%)
Feb 15, 2017 1980 2012 1969 1996 0 +18.92(+0.96%)
Feb 14, 2017 1992 2000 1969 1977 0 -16.86(-0.85%)
Feb 13, 2017 1992 2002 1975 1994 0 +7.42(+0.37%)
Feb 10, 2017 1974 1995 1961 1986 0 +21.88(+1.11%)
Feb 09, 2017 1963 1983 1954 1964 0 -3.14(-0.16%)
Feb 08, 2017 1952 1978 1934 1968 0 +13.12(+0.67%)
Feb 07, 2017 1956 1964 1939 1954 0 +6.78(+0.35%)
Feb 06, 2017 1928 1958 1920 1948 0 +18.71(+0.97%)
Feb 03, 2017 1929 1940 1916 1929 0 +8.81(+0.46%)
Feb 02, 2017 1913 1934 1905 1920 0 +0.81(+0.04%)
Feb 01, 2017 1938 1940 1905 1919 0 -5.86(-0.30%)
Jan 31, 2017 1923 1940 1905 1925 0 -4.30(-0.22%)
Jan 30, 2017 1926 1936 1903 1930 0 -5.50(-0.28%)
Jan 27, 2017 1928 1942 1916 1935 0 +6.63(+0.34%)
Jan 26, 2017 1938 1945 1917 1928 0 -8.08(-0.42%)
Jan 25, 2017 1932 1950 1920 1936 0 +14.99(+0.78%)
Jan 24, 2017 1920 1938 1904 1921 0 +22.64(+1.19%)
Jan 23, 2017 1878 1904 1871 1899 0 +18.56(+0.99%)
Jan 20, 2017 1886 1897 1867 1880 0 -1.59(-0.08%)
Jan 19, 2017 1883 1892 1870 1882 0 +0.29(+0.02%)
Jan 18, 2017 1896 1906 1865 1882 0 -7.90(-0.42%)
Jan 17, 2017 1884 1899 1870 1889 0 +1.54(+0.08%)
Jan 13, 2017 1888 1888 1888 1888 0 +4.27(+0.23%)
Jan 12, 2017 1890 1897 1861 1884 0 -12.63(-0.67%)
Jan 11, 2017 1892 1908 1877 1896 0 -1.29(-0.07%)
Jan 10, 2017 1890 1915 1879 1898 0 +25.00(+1.34%)
Jan 09, 2017 1861 1889 1856 1873 0 +15.41(+0.83%)
Jan 06, 2017 1851 1868 1833 1857 0 +1.29(+0.07%)
Jan 05, 2017 1816 1860 1815 1856 0 +45.62(+2.52%)
Jan 04, 2017 1794 1821 1784 1810 0 +26.16(+1.47%)
Jan 03, 2017 1780 1798 1763 1784 0 +22.45(+1.27%)
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%)
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.