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 31, 2016 1681 1692 1643 1659 0 -18.07(-1.08%)
May 27, 2016 1677 1677 1677 1677 0 +31.14(+1.89%)
May 26, 2016 1632 1653 1622 1646 0 +16.46(+1.01%)
May 25, 2016 1637 1655 1614 1630 0 -8.48(-0.52%)
May 24, 2016 1602 1649 1594 1638 0 +45.59(+2.86%)
May 23, 2016 1600 1612 1587 1593 0 -8.06(-0.50%)
May 20, 2016 1591 1613 1583 1601 0 +8.21(+0.52%)
May 19, 2016 1595 1607 1569 1593 0 -15.18(-0.94%)
May 18, 2016 1609 1627 1590 1608 0 -9.11(-0.56%)
May 17, 2016 1613 1639 1602 1617 0 +5.60(+0.35%)
May 16, 2016 1582 1621 1572 1611 0 +43.82(+2.80%)
May 13, 2016 1565 1588 1554 1567 0 -3.62(-0.23%)
May 12, 2016 1582 1594 1548 1571 0 -0.61(-0.04%)
May 11, 2016 1579 1592 1558 1572 0 -10.48(-0.66%)
May 10, 2016 1579 1601 1561 1582 0 +10.67(+0.68%)
May 09, 2016 1562 1588 1549 1572 0 -16.88(-1.06%)
May 06, 2016 1573 1601 1563 1588 0 +2.79(+0.18%)
May 05, 2016 1600 1616 1579 1586 0 -2.73(-0.17%)
May 04, 2016 1572 1599 1546 1588 0 -33.78(-2.08%)
May 03, 2016 1626 1636 1604 1622 0 -21.77(-1.32%)
May 02, 2016 1659 1667 1618 1644 0 -39.76(-2.36%)
Apr 29, 2016 1660 1719 1653 1684 0 +38.25(+2.32%)
Apr 28, 2016 1658 1688 1638 1645 0 -25.44(-1.52%)
Apr 27, 2016 1661 1687 1641 1671 0 +8.57(+0.52%)
Apr 26, 2016 1662 1676 1644 1662 0 +1.85(+0.11%)
Apr 25, 2016 1668 1679 1646 1660 0 -11.18(-0.67%)
Apr 22, 2016 1668 1691 1655 1672 0 -10.74(-0.64%)
Apr 21, 2016 1692 1706 1672 1682 0 -8.32(-0.49%)
Apr 20, 2016 1684 1706 1673 1691 0 +9.99(+0.59%)
Apr 19, 2016 1688 1696 1659 1681 0 -2.41(-0.14%)
Apr 18, 2016 1663 1698 1657 1683 0 +10.58(+0.63%)
Apr 15, 2016 1689 1691 1661 1672 0 -18.68(-1.10%)
Apr 14, 2016 1688 1705 1671 1691 0 +9.76(+0.58%)
Apr 13, 2016 1662 1693 1654 1681 0 +39.82(+2.43%)
Apr 12, 2016 1628 1654 1611 1642 0 +20.32(+1.25%)
Apr 11, 2016 1639 1651 1618 1621 0 -4.68(-0.29%)
Apr 08, 2016 1642 1650 1615 1626 0 -0.67(-0.04%)
Apr 07, 2016 1641 1661 1615 1627 0 -25.62(-1.55%)
Apr 06, 2016 1630 1658 1623 1652 0 +22.92(+1.41%)
Apr 05, 2016 1639 1652 1614 1629 0 -24.39(-1.47%)
Apr 04, 2016 1662 1678 1640 1654 0 -8.43(-0.51%)
Apr 01, 2016 1648 1668 1632 1662 0 -1.18(-0.07%)
Mar 31, 2016 1665 1687 1653 1663 0 -4.30(-0.26%)
Mar 30, 2016 1670 1687 1655 1668 0 +9.54(+0.58%)
Mar 29, 2016 1623 1668 1617 1658 0 +31.60(+1.94%)
Mar 28, 2016 1639 1644 1605 1626 0 -7.18(-0.44%)
Mar 24, 2016 1634 1634 1634 1634 0 -0.41(-0.03%)
Mar 23, 2016 1663 1669 1623 1634 0 -30.63(-1.84%)
Mar 22, 2016 1644 1673 1640 1665 0 -8.40(-0.50%)
Mar 21, 2016 1666 1688 1654 1673 0 +3.76(+0.23%)
Mar 18, 2016 1663 1687 1647 1669 0 +15.32(+0.93%)
Mar 17, 2016 1647 1669 1640 1654 0 +3.31(+0.20%)
Mar 16, 2016 1614 1655 1608 1651 0 +29.45(+1.82%)
Mar 15, 2016 1614 1635 1607 1621 0 -6.13(-0.38%)
Mar 14, 2016 1624 1658 1618 1627 0 -3.32(-0.20%)
Mar 11, 2016 1596 1635 1588 1631 0 +49.06(+3.10%)
Mar 10, 2016 1593 1608 1557 1582 0 -7.96(-0.50%)
Mar 09, 2016 1571 1591 1545 1590 0 +23.05(+1.47%)
Mar 08, 2016 1584 1598 1564 1567 0 -30.58(-1.91%)
Mar 07, 2016 1592 1614 1583 1597 0 -6.34(-0.40%)
Mar 04, 2016 1600 1619 1577 1603 0 +12.07(+0.76%)
Mar 03, 2016 1581 1602 1569 1591 0 +5.25(+0.33%)
Mar 02, 2016 1601 1610 1566 1586 0 -7.67(-0.48%)
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.