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 (%)
Apr 30, 2014 1304 1314 1287 1307 0 -2.35(-0.18%)
Apr 29, 2014 1280 1316 1273 1309 0 +33.62(+2.64%)
Apr 28, 2014 1303 1306 1249 1276 0 -23.53(-1.81%)
Apr 25, 2014 1327 1334 1292 1299 0 -26.41(-1.99%)
Apr 24, 2014 1344 1346 1309 1326 0 -5.38(-0.40%)
Apr 23, 2014 1348 1352 1316 1331 0 -20.41(-1.51%)
Apr 22, 2014 1338 1362 1333 1352 0 +12.41(+0.93%)
Apr 21, 2014 1339 1347 1320 1339 0 +4.81(+0.36%)
Apr 17, 2014 1334 1334 1334 0 -27.17(-2.00%)
Apr 16, 2014 1352 1369 1330 1362 0 +38.06(+2.88%)
Apr 15, 2014 1323 1332 1277 1323 0 +10.74(+0.82%)
Apr 14, 2014 1311 1334 1297 1313 0 +20.04(+1.55%)
Apr 11, 2014 1291 1317 1279 1293 0 -19.57(-1.49%)
Apr 10, 2014 1368 1370 1306 1312 0 -52.35(-3.84%)
Apr 09, 2014 1347 1367 1325 1365 0 +34.93(+2.63%)
Apr 08, 2014 1300 1340 1297 1330 0 +28.60(+2.20%)
Apr 07, 2014 1321 1339 1273 1301 0 -29.80(-2.24%)
Apr 04, 2014 1403 1405 1323 1331 0 -63.09(-4.53%)
Apr 03, 2014 1426 1433 1380 1394 0 -634.12(-31.27%)
Apr 02, 2014 2038 2051 2009 2028 0 +2.58(+0.13%)
Apr 01, 2014 1990 2031 1986 2026 0 +50.56(+2.56%)
Mar 31, 2014 2002 2016 1970 1975 0 -4.27(-0.22%)
Mar 28, 2014 1977 2010 1970 1979 0 +11.47(+0.58%)
Mar 27, 2014 1988 1997 1934 1968 0 -22.80(-1.15%)
Mar 26, 2014 2046 2065 1988 1991 0 -45.59(-2.24%)
Mar 25, 2014 2056 2066 2015 2036 0 -6.20(-0.30%)
Mar 24, 2014 2092 2095 2018 2042 0 -45.09(-2.16%)
Mar 21, 2014 2130 2136 2082 2087 0 -19.35(-0.92%)
Mar 20, 2014 2112 2132 2096 2107 0 -8.36(-0.40%)
Mar 19, 2014 2144 2147 2104 2115 0 -27.11(-1.27%)
Mar 18, 2014 2117 2146 2110 2142 0 +31.05(+1.47%)
Mar 17, 2014 2096 2130 2088 2111 0 +33.77(+1.63%)
Mar 14, 2014 2096 2115 2070 2077 0 -31.42(-1.49%)
Mar 13, 2014 2158 2163 2098 2109 0 -42.20(-1.96%)
Mar 12, 2014 2131 2156 2108 2151 0 +10.35(+0.48%)
Mar 11, 2014 2174 2177 2133 2141 0 -27.83(-1.28%)
Mar 10, 2014 2183 2187 2150 2169 0 -15.53(-0.71%)
Mar 07, 2014 2212 2219 2176 2184 0 -15.76(-0.72%)
Mar 06, 2014 2191 2216 2182 2200 0 +15.87(+0.73%)
Mar 05, 2014 2180 2194 2168 2184 0 +6.42(+0.29%)
Mar 04, 2014 2171 2182 2160 2178 0 +31.48(+1.47%)
Mar 03, 2014 2143 2158 2118 2146 0 -21.14(-0.98%)
Feb 28, 2014 2184 2197 2147 2167 0 -16.48(-0.75%)
Feb 27, 2014 2171 2194 2164 2184 0 +13.00(+0.60%)
Feb 26, 2014 2173 2191 2156 2171 0 +7.07(+0.33%)
Feb 25, 2014 2158 2178 2141 2164 0 +13.99(+0.65%)
Feb 24, 2014 2149 2168 2134 2150 0 +8.65(+0.40%)
Feb 21, 2014 2152 2160 2129 2141 0 +1.84(+0.09%)
Feb 20, 2014 2138 2146 2119 2139 0 +4.38(+0.21%)
Feb 19, 2014 2146 2159 2126 2135 0 -18.36(-0.85%)
Feb 18, 2014 2132 2161 2125 2153 0 +24.59(+1.16%)
Feb 14, 2014 2129 2129 2129 0 +4.34(+0.20%)
Feb 13, 2014 2085 2128 2080 2124 0 +28.61(+1.37%)
Feb 12, 2014 2097 2107 2079 2096 0 +2.11(+0.10%)
Feb 11, 2014 2077 2101 2062 2093 0 +26.87(+1.30%)
Feb 10, 2014 2056 2083 2047 2067 0 +4.99(+0.24%)
Feb 07, 2014 2034 2066 2021 2062 0 +44.37(+2.20%)
Feb 06, 2014 1997 2026 1991 2017 0 +36.96(+1.87%)
Feb 05, 2014 1983 1998 1950 1980 0 -0.51(-0.03%)
Feb 04, 2014 1972 2004 1966 1981 0 +18.58(+0.95%)
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.