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 (%)
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%)
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.