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 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%)
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.