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 (%)
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%)
Jun 01, 2015 1463 1475 1451 1467 0 +11.79(+0.81%)
May 29, 2015 1476 1478 1452 1455 0 -19.60(-1.33%)
May 28, 2015 1472 1484 1463 1474 0 -5.78(-0.39%)
May 27, 2015 1469 1485 1461 1480 0 +13.07(+0.89%)
May 26, 2015 1486 1489 1458 1467 0 -20.08(-1.35%)
May 22, 2015 1487 1487 1487 1487 0 -1.12(-0.08%)
May 21, 2015 1468 1493 1466 1488 0 +18.43(+1.25%)
May 20, 2015 1464 1479 1452 1470 0 +14.30(+0.98%)
May 19, 2015 1466 1480 1441 1456 0 -8.66(-0.59%)
May 18, 2015 1459 1471 1450 1464 0 +0.30(+0.02%)
May 15, 2015 1467 1474 1450 1464 0 +1.15(+0.08%)
May 14, 2015 1452 1469 1445 1463 0 +24.50(+1.70%)
May 13, 2015 1439 1451 1434 1438 0 +1.91(+0.13%)
May 12, 2015 1442 1448 1425 1436 0 -10.11(-0.70%)
May 11, 2015 1458 1471 1444 1447 0 -13.05(-0.89%)
May 08, 2015 1467 1474 1453 1460 0 +8.99(+0.62%)
May 07, 2015 1445 1463 1427 1451 0 +14.37(+1.00%)
May 06, 2015 1453 1460 1427 1436 0 -15.39(-1.06%)
May 05, 2015 1472 1479 1443 1452 0 -28.52(-1.93%)
May 04, 2015 1480 1495 1470 1480 0 +4.27(+0.29%)
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.