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 (%)
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%)
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%)
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.