Skip to main content
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 29, 2017 2366 2366 2366 2366 0 -23.56(-0.99%)
Dec 28, 2017 2416 2424 2376 2390 0 -23.06(-0.96%)
Dec 27, 2017 2414 2414 2412 2413 0 +0.44(+0.02%)
Dec 26, 2017 2421 2434 2388 2413 0 -20.40(-0.84%)
Dec 22, 2017 2444 2465 2422 2433 0 -12.02(-0.49%)
Dec 21, 2017 2427 2466 2420 2445 0 +35.27(+1.46%)
Dec 20, 2017 2424 2433 2390 2410 0 -11.43(-0.47%)
Dec 19, 2017 2443 2465 2406 2421 0 -19.44(-0.80%)
Dec 18, 2017 2418 2458 2405 2441 0 +63.04(+2.65%)
Dec 15, 2017 2378 2387 2350 2378 0 +6.83(+0.29%)
Dec 14, 2017 2365 2391 2344 2371 0 +2.36(+0.10%)
Dec 13, 2017 2358 2395 2342 2368 0 +29.64(+1.27%)
Dec 12, 2017 2326 2348 2304 2339 0 +0.76(+0.03%)
Dec 11, 2017 2320 2360 2305 2338 0 +27.43(+1.19%)
Dec 08, 2017 2332 2345 2306 2311 0 +6.92(+0.30%)
Dec 07, 2017 2289 2320 2274 2304 0 +11.13(+0.49%)
Dec 06, 2017 2273 2306 2260 2292 0 -6.42(-0.28%)
Dec 05, 2017 2279 2331 2271 2299 0 -6.54(-0.28%)
Dec 04, 2017 2344 2359 2284 2305 0 -18.74(-0.81%)
Dec 01, 2017 2316 2345 2296 2324 0 -22.42(-0.96%)
Nov 30, 2017 2334 2358 2313 2347 0 +20.50(+0.88%)
Nov 29, 2017 2371 2378 2285 2326 0 -51.37(-2.16%)
Nov 28, 2017 2404 2412 2360 2377 0 -19.03(-0.79%)
Nov 27, 2017 2401 2425 2379 2397 0 -21.40(-0.89%)
Nov 24, 2017 2416 2430 2397 2418 0 -6.61(-0.27%)
Nov 22, 2017 2416 2456 2406 2425 0 +18.80(+0.78%)
Nov 21, 2017 2402 2433 2384 2406 0 +29.44(+1.24%)
Nov 20, 2017 2408 2427 2361 2376 0 -31.16(-1.29%)
Nov 17, 2017 2371 2434 2358 2407 0 +64.12(+2.74%)
Nov 16, 2017 2312 2362 2293 2343 0 +56.85(+2.49%)
Nov 15, 2017 2264 2294 2236 2286 0 +6.61(+0.29%)
Nov 14, 2017 2284 2297 2260 2280 0 -15.18(-0.66%)
Nov 13, 2017 2267 2309 2253 2295 0 +10.92(+0.48%)
Nov 10, 2017 2302 2310 2271 2284 0 -25.97(-1.12%)
Nov 09, 2017 2280 2321 2254 2310 0 +14.62(+0.64%)
Nov 08, 2017 2288 2323 2256 2295 0 +9.27(+0.41%)
Nov 07, 2017 2352 2363 2276 2286 0 -139.71(-5.76%)
Nov 06, 2017 2396 2436 2380 2426 0 +56.67(+2.39%)
Nov 03, 2017 2375 2399 2355 2369 0 -3.77(-0.16%)
Nov 02, 2017 2389 2404 2353 2373 0 -13.75(-0.58%)
Nov 01, 2017 2398 2429 2383 2387 0 -1.65(-0.07%)
Oct 31, 2017 2343 2393 2323 2388 0 +51.39(+2.20%)
Oct 30, 2017 2365 2384 2311 2337 0 -27.89(-1.18%)
Oct 27, 2017 2365 2405 2325 2365 0 -94.43(-3.84%)
Oct 26, 2017 2466 2486 2443 2459 0 -3.16(-0.13%)
Oct 25, 2017 2478 2505 2429 2462 0 -10.06(-0.41%)
Oct 24, 2017 2479 2497 2455 2473 0 -1.39(-0.06%)
Oct 23, 2017 2483 2500 2452 2474 0 -2.29(-0.09%)
Oct 20, 2017 2492 2505 2470 2476 0 +9.57(+0.39%)
Oct 19, 2017 2459 2483 2438 2467 0 -24.87(-1.00%)
Oct 18, 2017 2499 2516 2476 2492 0 -2.42(-0.10%)
Oct 17, 2017 2509 2520 2482 2494 0 -14.36(-0.57%)
Oct 16, 2017 2480 2516 2463 2508 0 +45.93(+1.87%)
Oct 13, 2017 2444 2476 2435 2462 0 +31.42(+1.29%)
Oct 12, 2017 2429 2446 2419 2431 0 -0.21(-0.01%)
Oct 11, 2017 2429 2447 2411 2431 0 -7.21(-0.30%)
Oct 10, 2017 2432 2466 2398 2438 0 +24.09(+1.00%)
Oct 09, 2017 2399 2431 2387 2414 0 +18.60(+0.78%)
Oct 06, 2017 2373 2399 2367 2396 0 +18.71(+0.79%)
Oct 05, 2017 2370 2389 2348 2377 0 +18.88(+0.80%)
Oct 04, 2017 2355 2374 2340 2358 0 -2.03(-0.09%)
Oct 03, 2017 2359 2378 2344 2360 0 +7.76(+0.33%)
Oct 02, 2017 2339 2369 2325 2352 0 +24.25(+1.04%)
Sep 29, 2017 2287 2336 2285 2328 0 +44.12(+1.93%)
Sep 28, 2017 2271 2296 2259 2284 0 +0.90(+0.04%)
Sep 27, 2017 2297 2302 2267 2283 0 +9.47(+0.42%)
Sep 26, 2017 2289 2308 2266 2274 0 -3.43(-0.15%)
Sep 25, 2017 2319 2324 2245 2277 0 -51.49(-2.21%)
Sep 22, 2017 2323 2352 2306 2329 0 -2.62(-0.11%)
Sep 21, 2017 2343 2350 2307 2331 0 -4.94(-0.21%)
Sep 20, 2017 2342 2356 2316 2336 0 -1.62(-0.07%)
Sep 19, 2017 2351 2360 2320 2338 0 -9.84(-0.42%)
Sep 18, 2017 2314 2361 2308 2348 0 +50.04(+2.18%)
Sep 15, 2017 2301 2320 2280 2298 0 -3.78(-0.16%)
Sep 14, 2017 2302 2319 2285 2301 0 -12.27(-0.53%)
Sep 13, 2017 2319 2329 2302 2314 0 -5.06(-0.22%)
Sep 12, 2017 2322 2329 2297 2319 0 +15.01(+0.65%)
Sep 11, 2017 2296 2316 2288 2304 0 +30.20(+1.33%)
Sep 08, 2017 2291 2310 2270 2273 0 -22.17(-0.97%)
Sep 07, 2017 2269 2303 2259 2296 0 +29.13(+1.29%)
Sep 06, 2017 2252 2281 2232 2266 0 +9.71(+0.43%)
Sep 05, 2017 2257 2291 2239 2257 0 -33.04(-1.44%)
Sep 01, 2017 2287 2313 2264 2290 0 +7.76(+0.34%)
Aug 31, 2017 2250 2290 2240 2282 0 +37.30(+1.66%)
Aug 30, 2017 2222 2252 2216 2245 0 +29.89(+1.35%)
Aug 29, 2017 2174 2222 2162 2215 0 +10.46(+0.47%)
Aug 28, 2017 2232 2239 2192 2204 0 -23.09(-1.04%)
Aug 25, 2017 2248 2265 2219 2227 0 -13.88(-0.62%)
Aug 24, 2017 2256 2264 2226 2241 0 -6.88(-0.31%)
Aug 23, 2017 2247 2260 2236 2248 0 -8.48(-0.38%)
Aug 22, 2017 2247 2264 2230 2257 0 +26.44(+1.19%)
Aug 21, 2017 2234 2263 2213 2230 0 +7.53(+0.34%)
Aug 18, 2017 2227 2236 2209 2223 0 -7.14(-0.32%)
Aug 17, 2017 2281 2288 2225 2230 0 -48.43(-2.13%)
Aug 16, 2017 2278 2299 2273 2278 0 +3.48(+0.15%)
Aug 15, 2017 2292 2301 2264 2275 0 -5.43(-0.24%)
Aug 14, 2017 2286 2300 2266 2280 0 +9.01(+0.40%)
Aug 11, 2017 2253 2285 2229 2271 0 +1.86(+0.08%)
Aug 10, 2017 2335 2345 2258 2269 0 -101.23(-4.27%)
Aug 09, 2017 2349 2381 2318 2371 0 -61.29(-2.52%)
Aug 08, 2017 2420 2462 2408 2432 0 +13.16(+0.54%)
Aug 07, 2017 2407 2429 2392 2419 0 +12.38(+0.51%)
Aug 04, 2017 2409 2429 2394 2406 0 +1.38(+0.06%)
Aug 03, 2017 2375 2412 2365 2405 0 +28.12(+1.18%)
Aug 02, 2017 2396 2401 2345 2377 0 -27.29(-1.14%)
Aug 01, 2017 2426 2432 2385 2404 0 -8.29(-0.34%)
Jul 31, 2017 2409 2437 2383 2412 0 +24.53(+1.03%)
Jul 28, 2017 2348 2421 2327 2388 0 +74.10(+3.20%)
Jul 27, 2017 2340 2357 2277 2314 0 -6.89(-0.30%)
Jul 26, 2017 2304 2337 2291 2321 0 +13.97(+0.61%)
Jul 25, 2017 2304 2317 2289 2307 0 -0.51(-0.02%)
Jul 24, 2017 2283 2315 2276 2307 0 +33.87(+1.49%)
Jul 21, 2017 2266 2284 2260 2273 0 +1.62(+0.07%)
Jul 20, 2017 2275 2288 2262 2272 0 +6.06(+0.27%)
Jul 19, 2017 2268 2290 2251 2266 0 +11.99(+0.53%)
Jul 18, 2017 2222 2264 2216 2254 0 +29.57(+1.33%)
Jul 17, 2017 2236 2255 2211 2224 0 -13.05(-0.58%)
Jul 14, 2017 2230 2246 2221 2237 0 +16.26(+0.73%)
Jul 13, 2017 2240 2249 2213 2221 0 -13.44(-0.60%)
Jul 12, 2017 2221 2243 2217 2234 0 +27.21(+1.23%)
Jul 11, 2017 2191 2212 2173 2207 0 +18.63(+0.85%)
Jul 10, 2017 2179 2201 2169 2189 0 +15.23(+0.70%)
Jul 07, 2017 2156 2187 2142 2173 0 +20.81(+0.97%)
Jul 06, 2017 2139 2171 2128 2153 0 -4.08(-0.19%)
Jul 05, 2017 2155 2176 2130 2157 0 +22.74(+1.07%)
Jul 03, 2017 2159 2180 2126 2134 0 -14.88(-0.69%)
Jun 30, 2017 2167 2175 2141 2149 0 -7.68(-0.36%)
Jun 29, 2017 2168 2187 2128 2156 0 -22.82(-1.05%)
Jun 28, 2017 2155 2187 2142 2179 0 +34.38(+1.60%)
Jun 27, 2017 2177 2186 2138 2145 0 -33.44(-1.54%)
Jun 26, 2017 2208 2226 2170 2178 0 -18.27(-0.83%)
Jun 23, 2017 2176 2207 2162 2197 0 +12.88(+0.59%)
Jun 22, 2017 2182 2196 2169 2184 0 -1.81(-0.08%)
Jun 21, 2017 2169 2191 2159 2185 0 +22.71(+1.05%)
Jun 20, 2017 2158 2172 2151 2163 0 +4.49(+0.21%)
Jun 19, 2017 2128 2169 2122 2158 0 +47.01(+2.23%)
Jun 16, 2017 2121 2130 2095 2111 0 -4.69(-0.22%)
Jun 15, 2017 2112 2126 2083 2116 0 -17.06(-0.80%)
Jun 14, 2017 2157 2178 2113 2133 0 -11.59(-0.54%)
Jun 13, 2017 2166 2184 2128 2145 0 -3.59(-0.17%)
Jun 12, 2017 2154 2181 2108 2148 0 -17.04(-0.79%)
Jun 09, 2017 2231 2250 2140 2165 0 -60.34(-2.71%)
Jun 08, 2017 2247 2260 2191 2226 0 +36.45(+1.67%)
Jun 07, 2017 2172 2196 2158 2189 0 +18.88(+0.87%)
Jun 06, 2017 2162 2188 2153 2170 0 +3.90(+0.18%)
Jun 05, 2017 2167 2184 2155 2166 0 +0.48(+0.02%)
Jun 02, 2017 2165 2175 2148 2166 0 +6.79(+0.31%)
Jun 01, 2017 2144 2164 2133 2159 0 +18.10(+0.85%)
May 31, 2017 2153 2163 2118 2141 0 -9.74(-0.45%)
May 30, 2017 2159 2170 2140 2151 0 -9.55(-0.44%)
May 26, 2017 2167 2180 2150 2160 0 -4.03(-0.19%)
May 25, 2017 2154 2177 2144 2164 0 +18.04(+0.84%)
May 24, 2017 2143 2160 2127 2146 0 +0.50(+0.02%)
May 23, 2017 2155 2170 2134 2146 0 -3.93(-0.18%)
May 22, 2017 2133 2165 2121 2150 0 +30.00(+1.42%)
May 19, 2017 2096 2141 2093 2120 0 +33.37(+1.60%)
May 18, 2017 2077 2109 2058 2086 0 -10.99(-0.52%)
May 17, 2017 2125 2136 2088 2097 0 -47.49(-2.21%)
May 16, 2017 2119 2162 2113 2145 0 +33.32(+1.58%)
May 15, 2017 2101 2125 2089 2111 0 +13.42(+0.64%)
May 12, 2017 2107 2116 2090 2098 0 -4.47(-0.21%)
May 11, 2017 2106 2124 2075 2103 0 +3.73(+0.18%)
May 10, 2017 2104 2120 2075 2099 0 -27.04(-1.27%)
May 09, 2017 2109 2136 2100 2126 0 +27.88(+1.33%)
May 08, 2017 2102 2116 2081 2098 0 +3.23(+0.15%)
May 05, 2017 2097 2108 2073 2095 0 +0.62(+0.03%)
May 04, 2017 2093 2111 2072 2094 0 +7.64(+0.37%)
May 03, 2017 2098 2104 2071 2086 0 -19.90(-0.94%)
May 02, 2017 2111 2122 2091 2106 0 +1.02(+0.05%)
May 01, 2017 2090 2121 2078 2105 0 +18.08(+0.87%)
Apr 28, 2017 2094 2105 2065 2087 0 -18.05(-0.86%)
Apr 27, 2017 2093 2117 2080 2105 0 +14.36(+0.69%)
Apr 26, 2017 2107 2113 2078 2091 0 -12.60(-0.60%)
Apr 25, 2017 2091 2111 2081 2104 0 +28.63(+1.38%)
Apr 24, 2017 2062 2083 2056 2075 0 +36.66(+1.80%)
Apr 21, 2017 2049 2054 2029 2038 0 -2.91(-0.14%)
Apr 20, 2017 2038 2053 2030 2041 0 +11.41(+0.56%)
Apr 19, 2017 2029 2053 2010 2030 0 +5.17(+0.26%)
Apr 18, 2017 2023 2035 2007 2025 0 -0.45(-0.02%)
Apr 17, 2017 2009 2031 2005 2025 0 +19.88(+0.99%)
Apr 13, 2017 2014 2024 1998 2005 0 -7.15(-0.36%)
Apr 12, 2017 2023 2037 2005 2012 0 -8.93(-0.44%)
Apr 11, 2017 2031 2045 2011 2021 0 -13.87(-0.68%)
Apr 10, 2017 2027 2049 2017 2035 0 +9.34(+0.46%)
Apr 07, 2017 2028 2037 2010 2026 0 -2.88(-0.14%)
Apr 06, 2017 2030 2040 2014 2029 0 +4.44(+0.22%)
Apr 05, 2017 2035 2058 2016 2024 0 -4.88(-0.24%)
Apr 04, 2017 2042 2053 2019 2029 0 -15.43(-0.75%)
Apr 03, 2017 2040 2060 2030 2045 0 +4.04(+0.20%)
Mar 31, 2017 2039 2056 2031 2040 0 -4.68(-0.23%)
Mar 30, 2017 2051 2062 2037 2045 0 -0.29(-0.01%)
Mar 29, 2017 2049 2063 2034 2045 0 -2.31(-0.11%)
Mar 28, 2017 2037 2061 2031 2048 0 +11.08(+0.54%)
Mar 27, 2017 2005 2048 2000 2037 0 +9.34(+0.46%)
Mar 24, 2017 2034 2043 2018 2027 0 -0.73(-0.04%)
Mar 23, 2017 2024 2041 2014 2028 0 +3.39(+0.17%)
Mar 22, 2017 2017 2030 2003 2025 0 +3.24(+0.16%)
Mar 21, 2017 2079 2084 2015 2021 0 -45.54(-2.20%)
Mar 20, 2017 2070 2084 2055 2067 0 -0.53(-0.03%)
Mar 17, 2017 2064 2079 2055 2068 0 +9.06(+0.44%)
Mar 16, 2017 2054 2069 2044 2058 0 +14.50(+0.71%)
Mar 15, 2017 2052 2055 2028 2044 0 -5.23(-0.26%)
Mar 14, 2017 2048 2057 2035 2049 0 -3.76(-0.18%)
Mar 13, 2017 2044 2063 2036 2053 0 +12.94(+0.63%)
Mar 10, 2017 2047 2051 2032 2040 0 -0.81(-0.04%)
Mar 09, 2017 2036 2052 2028 2041 0 +1.21(+0.06%)
Mar 08, 2017 2038 2055 2029 2040 0 +4.75(+0.23%)
Mar 07, 2017 2022 2042 2015 2035 0 +4.64(+0.23%)
Mar 06, 2017 2034 2039 2018 2030 0 -7.49(-0.37%)
Mar 03, 2017 2033 2049 2024 2038 0 +1.59(+0.08%)
Mar 02, 2017 2050 2062 2021 2036 0 -18.41(-0.90%)
Mar 01, 2017 2063 2071 2040 2055 0 +10.97(+0.54%)
Feb 28, 2017 2029 2065 2022 2044 0 +43.31(+2.17%)
Feb 27, 2017 2000 2017 1979 2000 0 -3.06(-0.15%)
Feb 24, 2017 2010 2033 1984 2003 0 -26.66(-1.31%)
Feb 23, 2017 2062 2067 2013 2030 0 -20.59(-1.00%)
Feb 22, 2017 2027 2064 2024 2051 0 +18.87(+0.93%)
Feb 21, 2017 2028 2044 2013 2032 0 +5.98(+0.30%)
Feb 17, 2017 2026 2026 2026 2026 0 -8.98(-0.44%)
Feb 16, 2017 2018 2051 2002 2035 0 +38.88(+1.95%)
Feb 15, 2017 1980 2012 1969 1996 0 +18.92(+0.96%)
Feb 14, 2017 1992 2000 1969 1977 0 -16.86(-0.85%)
Feb 13, 2017 1992 2002 1975 1994 0 +7.42(+0.37%)
Feb 10, 2017 1974 1995 1961 1986 0 +21.88(+1.11%)
Feb 09, 2017 1963 1983 1954 1964 0 -3.14(-0.16%)
Feb 08, 2017 1952 1978 1934 1968 0 +13.12(+0.67%)
Feb 07, 2017 1956 1964 1939 1954 0 +6.78(+0.35%)
Feb 06, 2017 1928 1958 1920 1948 0 +18.71(+0.97%)
Feb 03, 2017 1929 1940 1916 1929 0 +8.81(+0.46%)
Feb 02, 2017 1913 1934 1905 1920 0 +0.81(+0.04%)
Feb 01, 2017 1938 1940 1905 1919 0 -5.86(-0.30%)
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%)
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.