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 (%)
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%)
Nov 01, 2016 1869 1876 1828 1846 0 -24.48(-1.31%)
Oct 31, 2016 1889 1909 1867 1870 0 -19.25(-1.02%)
Oct 28, 2016 1892 1916 1878 1890 0 +15.79(+0.84%)
Oct 27, 2016 1879 1898 1859 1874 0 +4.27(+0.23%)
Oct 26, 2016 1878 1887 1859 1870 0 -10.76(-0.57%)
Oct 25, 2016 1890 1900 1867 1880 0 -6.21(-0.33%)
Oct 24, 2016 1882 1894 1869 1887 0 +21.89(+1.17%)
Oct 21, 2016 1854 1869 1842 1865 0 +3.31(+0.18%)
Oct 20, 2016 1867 1871 1849 1861 0 -5.65(-0.30%)
Oct 19, 2016 1865 1880 1849 1867 0 +15.81(+0.85%)
Oct 18, 2016 1858 1875 1845 1851 0 +13.84(+0.75%)
Oct 17, 2016 1834 1850 1821 1837 0 +0.57(+0.03%)
Oct 14, 2016 1854 1871 1829 1837 0 -0.33(-0.02%)
Oct 13, 2016 1834 1848 1808 1837 0 -13.37(-0.72%)
Oct 12, 2016 1851 1878 1836 1850 0 -0.61(-0.03%)
Oct 11, 2016 1887 1896 1842 1851 0 -39.52(-2.09%)
Oct 10, 2016 1880 1901 1873 1891 0 +18.33(+0.98%)
Oct 07, 2016 1891 1899 1864 1872 0 -16.85(-0.89%)
Oct 06, 2016 1889 1903 1871 1889 0 -4.13(-0.22%)
Oct 05, 2016 1892 1904 1881 1893 0 +9.74(+0.52%)
Oct 04, 2016 1882 1902 1873 1884 0 +23.82(+1.28%)
Sep 26, 2016 1867 1872 1843 1860 0 -24.05(-1.28%)
Sep 23, 2016 1898 1913 1874 1884 0 -30.71(-1.60%)
Sep 22, 2016 1915 1932 1899 1914 0 +3.07(+0.16%)
Sep 21, 2016 1871 1916 1862 1911 0 +51.61(+2.78%)
Sep 20, 2016 1876 1888 1850 1860 0 -4.21(-0.23%)
Sep 19, 2016 1875 1892 1850 1864 0 +1.79(+0.10%)
Sep 16, 2016 1865 1876 1846 1862 0 -5.94(-0.32%)
Sep 15, 2016 1840 1874 1832 1868 0 +31.14(+1.70%)
Sep 14, 2016 1824 1857 1820 1837 0 +14.04(+0.77%)
Sep 13, 2016 1829 1854 1808 1823 0 -18.98(-1.03%)
Sep 12, 2016 1776 1849 1773 1842 0 +38.83(+2.15%)
Sep 09, 2016 1840 1851 1798 1803 0 -51.55(-2.78%)
Sep 08, 2016 1853 1874 1844 1855 0 -1.88(-0.10%)
Sep 07, 2016 1860 1879 1846 1857 0 -4.84(-0.26%)
Sep 06, 2016 1820 1867 1814 1861 0 +57.14(+3.17%)
Sep 02, 2016 1804 1804 1804 1804 0 +7.77(+0.43%)
Sep 01, 2016 1779 1803 1770 1796 0 +22.04(+1.24%)
Aug 31, 2016 1774 1782 1760 1774 0 -9.68(-0.54%)
Aug 30, 2016 1786 1804 1772 1784 0 +1.48(+0.08%)
Aug 29, 2016 1786 1794 1771 1783 0 -1.61(-0.09%)
Aug 26, 2016 1770 1800 1762 1784 0 +16.34(+0.92%)
Aug 25, 2016 1759 1777 1753 1768 0 +4.80(+0.27%)
Aug 24, 2016 1780 1793 1756 1763 0 -18.00(-1.01%)
Aug 23, 2016 1784 1797 1775 1781 0 +0.92(+0.05%)
Aug 22, 2016 1794 1801 1769 1780 0 -14.70(-0.82%)
Aug 19, 2016 1785 1806 1775 1795 0 +5.40(+0.30%)
Aug 18, 2016 1790 1805 1767 1789 0 +10.09(+0.57%)
Aug 17, 2016 1774 1787 1763 1779 0 +8.15(+0.46%)
Aug 16, 2016 1765 1784 1752 1771 0 +4.73(+0.27%)
Aug 15, 2016 1761 1789 1746 1767 0 +14.25(+0.81%)
Aug 12, 2016 1729 1757 1723 1752 0 +21.27(+1.23%)
Aug 11, 2016 1733 1746 1723 1731 0 +17.63(+1.03%)
Aug 10, 2016 1711 1724 1700 1713 0 +8.47(+0.50%)
Aug 09, 2016 1707 1714 1695 1705 0 -4.49(-0.26%)
Aug 08, 2016 1716 1729 1702 1709 0 -6.76(-0.39%)
Aug 05, 2016 1712 1730 1696 1716 0 +41.76(+2.49%)
Aug 04, 2016 1672 1685 1658 1674 0 -0.10(-0.01%)
Aug 03, 2016 1661 1686 1650 1674 0 +11.06(+0.66%)
Aug 02, 2016 1674 1686 1649 1663 0 -17.42(-1.04%)
Aug 01, 2016 1666 1689 1651 1681 0 +15.87(+0.95%)
Jul 29, 2016 1658 1677 1636 1665 0 -11.64(-0.69%)
Jul 28, 2016 1675 1691 1663 1677 0 -1.01(-0.06%)
Jul 27, 2016 1671 1688 1657 1678 0 -4.78(-0.28%)
Jul 26, 2016 1661 1691 1654 1682 0 +19.05(+1.15%)
Jul 25, 2016 1666 1676 1638 1663 0 -7.22(-0.43%)
Jul 22, 2016 1675 1683 1659 1671 0 +0.65(+0.04%)
Jul 21, 2016 1681 1690 1662 1670 0 -9.93(-0.59%)
Jul 20, 2016 1668 1689 1656 1680 0 +16.35(+0.98%)
Jul 19, 2016 1667 1686 1649 1664 0 -15.76(-0.94%)
Jul 18, 2016 1665 1687 1654 1679 0 +16.90(+1.02%)
Jul 15, 2016 1673 1681 1655 1662 0 -15.46(-0.92%)
Jul 14, 2016 1682 1692 1668 1678 0 +10.59(+0.64%)
Jul 13, 2016 1680 1691 1660 1667 0 -10.45(-0.62%)
Jul 12, 2016 1703 1719 1667 1678 0 -7.82(-0.46%)
Jul 11, 2016 1652 1697 1648 1686 0 +44.10(+2.69%)
Jul 08, 2016 1641 1650 1631 1641 0 +4.80(+0.29%)
Jul 07, 2016 1628 1651 1622 1637 0 +17.21(+1.06%)
Jul 05, 2016 1620 1638 1597 1619 0 -10.22(-0.63%)
Jul 01, 2016 1630 1630 1630 1630 0 +1.99(+0.12%)
Jun 30, 2016 1621 1640 1597 1628 0 +25.91(+1.62%)
Jun 29, 2016 1575 1617 1567 1602 0 +45.01(+2.89%)
Jun 28, 2016 1551 1579 1536 1557 0 +34.47(+2.26%)
Jun 27, 2016 1553 1562 1498 1522 0 -43.93(-2.80%)
Jun 24, 2016 1588 1625 1548 1566 0 -101.00(-6.06%)
Jun 23, 2016 1652 1672 1643 1667 0 +30.81(+1.88%)
Jun 22, 2016 1642 1656 1625 1636 0 +7.02(+0.43%)
Jun 21, 2016 1643 1652 1619 1629 0 -7.95(-0.49%)
Jun 20, 2016 1629 1670 1623 1637 0 +30.56(+1.90%)
Jun 17, 2016 1628 1631 1599 1607 0 -21.14(-1.30%)
Jun 16, 2016 1602 1636 1590 1628 0 +22.39(+1.39%)
Jun 15, 2016 1608 1620 1597 1605 0 +1.45(+0.09%)
Jun 14, 2016 1594 1639 1583 1604 0 -2.98(-0.19%)
Jun 13, 2016 1599 1629 1593 1607 0 -6.32(-0.39%)
Jun 10, 2016 1635 1642 1608 1613 0 -41.09(-2.48%)
Jun 09, 2016 1651 1667 1636 1654 0 -5.44(-0.33%)
Jun 08, 2016 1670 1680 1655 1660 0 -5.85(-0.35%)
Jun 07, 2016 1675 1691 1654 1666 0 -7.96(-0.48%)
Jun 06, 2016 1651 1682 1642 1674 0 +26.97(+1.64%)
Jun 03, 2016 1650 1666 1628 1647 0 -5.30(-0.32%)
Jun 02, 2016 1649 1666 1635 1652 0 +4.94(+0.30%)
Jun 01, 2016 1643 1663 1622 1647 0 -12.34(-0.74%)
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%)
Mar 01, 2016 1565 1598 1559 1594 0 +47.64(+3.08%)
Feb 29, 2016 1536 1570 1529 1546 0 +3.73(+0.24%)
Feb 26, 2016 1557 1572 1531 1542 0 +40.66(+2.71%)
Feb 25, 2016 1513 1527 1474 1502 0 -35.41(-2.30%)
Feb 24, 2016 1509 1544 1475 1537 0 +13.57(+0.89%)
Feb 23, 2016 1556 1565 1513 1524 0 -41.41(-2.65%)
Feb 22, 2016 1561 1574 1532 1565 0 +31.30(+2.04%)
Feb 19, 2016 1499 1542 1490 1534 0 +31.09(+2.07%)
Feb 18, 2016 1522 1535 1492 1503 0 -5.25(-0.35%)
Feb 17, 2016 1498 1521 1469 1508 0 +78.46(+5.49%)
Feb 16, 2016 1397 1455 1384 1429 0 +70.63(+5.20%)
Feb 12, 2016 1359 1359 1359 1359 0 +41.07(+3.12%)
Feb 11, 2016 1307 1334 1288 1318 0 -0.16(-0.01%)
Feb 10, 2016 1318 1327 1318 1318 0 +42.77(+3.35%)
Feb 09, 2016 1262 1300 1246 1275 0 -5.83(-0.46%)
Feb 08, 2016 1296 1316 1255 1281 0 -37.94(-2.88%)
Feb 05, 2016 1381 1383 1311 1319 0 -67.81(-4.89%)
Feb 04, 2016 1370 1401 1347 1387 0 +19.71(+1.44%)
Feb 03, 2016 1394 1405 1332 1367 0 -26.11(-1.87%)
Feb 02, 2016 1421 1440 1378 1393 0 -35.93(-2.51%)
Feb 01, 2016 1414 1439 1391 1429 0 +2.39(+0.17%)
Jan 29, 2016 1399 1433 1384 1427 0 +40.21(+2.90%)
Jan 28, 2016 1426 1431 1364 1386 0 -13.14(-0.94%)
Jan 27, 2016 1443 1460 1389 1400 0 -57.85(-3.97%)
Jan 26, 2016 1451 1473 1420 1457 0 +1.05(+0.07%)
Jan 25, 2016 1474 1495 1449 1456 0 -15.80(-1.07%)
Jan 22, 2016 1478 1504 1452 1472 0 +16.41(+1.13%)
Jan 21, 2016 1440 1483 1415 1456 0 +19.80(+1.38%)
Jan 20, 2016 1418 1461 1381 1436 0 -16.91(-1.16%)
Jan 19, 2016 1456 1486 1430 1453 0 +23.26(+1.63%)
Jan 15, 2016 1430 1430 1430 1430 0 -61.65(-4.13%)
Jan 14, 2016 1453 1512 1416 1491 0 +41.37(+2.85%)
Jan 13, 2016 1515 1523 1432 1450 0 -55.03(-3.66%)
Jan 12, 2016 1498 1517 1481 1505 0 +20.88(+1.41%)
Jan 11, 2016 1499 1512 1460 1484 0 -16.56(-1.10%)
Jan 08, 2016 1537 1559 1492 1501 0 -19.31(-1.27%)
Jan 07, 2016 1535 1566 1501 1520 0 -72.77(-4.57%)
Jan 06, 2016 1581 1611 1573 1593 0 -13.63(-0.85%)
Jan 05, 2016 1610 1633 1588 1606 0 +2.91(+0.18%)
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.