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 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%)
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.