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 (%)
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.