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 (%)
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%)
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.