Internet Information Providers Sector (CIX: MSECTOR851)
1,501.60   -11.17 (-0.74%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1504 1517 1484 1502 0 -11.17(-0.74%)
Aug 27, 2015 1503 1523 1474 1513 0 +39.06(+2.65%)
Aug 26, 2015 1448 1482 1411 1474 0 +78.41(+5.62%)
Aug 25, 2015 1466 1478 1391 1395 0 -7.72(-0.55%)
Aug 24, 2015 1347 1460 1318 1403 0 -66.77(-4.54%)
Aug 21, 2015 1482 1527 1465 1470 0 -65.72(-4.28%)
Aug 20, 2015 1562 1574 1528 1536 0 -39.30(-2.50%)
Aug 19, 2015 1573 1592 1558 1575 0 -0.74(-0.05%)
Aug 18, 2015 1575 1594 1564 1576 0 -13.37(-0.84%)
Aug 17, 2015 1571 1592 1561 1589 0 +12.81(+0.81%)
Aug 14, 2015 1566 1588 1559 1576 0 +4.71(+0.30%)
Aug 13, 2015 1579 1594 1559 1571 0 -6.32(-0.40%)
Aug 12, 2015 1583 1591 1549 1578 0 -15.47(-0.97%)
Aug 11, 2015 1620 1628 1580 1593 0 +9.66(+0.61%)
Aug 10, 2015 1589 1602 1573 1584 0 +3.99(+0.25%)
Aug 07, 2015 1588 1595 1565 1580 0 -10.28(-0.65%)
Aug 06, 2015 1597 1608 1572 1590 0 -5.37(-0.34%)
Aug 05, 2015 1590 1617 1577 1595 0 +32.71(+2.09%)
Aug 04, 2015 1553 1574 1546 1562 0 +9.39(+0.60%)
Aug 03, 2015 1549 1563 1534 1553 0 +3.46(+0.22%)
Jul 31, 2015 1564 1571 1546 1550 0 -9.08(-0.58%)
Jul 30, 2015 1546 1569 1532 1559 0 +10.23(+0.66%)
Jul 29, 2015 1543 1554 1523 1548 0 +7.36(+0.48%)
Jul 28, 2015 1546 1556 1517 1541 0 -30.19(-1.92%)
Jul 27, 2015 1569 1594 1557 1571 0 -18.71(-1.18%)
Jul 24, 2015 1630 1633 1584 1590 0 -35.95(-2.21%)
Jul 23, 2015 1649 1662 1618 1626 0 -23.38(-1.42%)
Jul 22, 2015 1640 1677 1631 1649 0 +1.37(+0.08%)
Jul 21, 2015 1633 1667 1624 1648 0 +4.91(+0.30%)
Jul 20, 2015 1634 1658 1617 1643 0 -1.29(-0.08%)
Jul 17, 2015 1610 1655 1604 1644 0 +141.26(+9.40%)
Jul 16, 2015 1482 1508 1476 1503 0 +36.39(+2.48%)
Jul 15, 2015 1472 1485 1459 1467 0 -10.03(-0.68%)
Jul 14, 2015 1464 1494 1460 1477 0 +14.98(+1.03%)
Jul 13, 2015 1436 1467 1430 1462 0 +36.71(+2.58%)
Jul 10, 2015 1429 1438 1415 1425 0 +18.93(+1.35%)
Jul 09, 2015 1420 1428 1403 1406 0 +15.74(+1.13%)
Jul 08, 2015 1388 1410 1376 1390 0 -23.27(-1.65%)
Jul 07, 2015 1408 1419 1373 1414 0 +0.55(+0.04%)
Jul 06, 2015 1417 1432 1403 1413 0 -22.03(-1.53%)
Jul 02, 2015 1435 1435 1435 1435 0 +1.65(+0.12%)
Jul 01, 2015 1439 1447 1423 1433 0 +3.20(+0.22%)
Jun 30, 2015 1436 1447 1421 1430 0 +9.21(+0.65%)
Jun 29, 2015 1435 1448 1415 1421 0 -32.48(-2.23%)
Jun 26, 2015 1471 1474 1447 1454 0 -18.78(-1.28%)
Jun 25, 2015 1480 1488 1470 1472 0 -5.28(-0.36%)
Jun 24, 2015 1485 1489 1470 1478 0 -9.03(-0.61%)
Jun 23, 2015 1480 1491 1470 1487 0 +10.29(+0.70%)
Jun 22, 2015 1484 1496 1472 1476 0 -1.29(-0.09%)
Jun 19, 2015 1482 1486 1468 1478 0 -4.25(-0.29%)
Jun 18, 2015 1470 1486 1465 1482 0 +15.03(+1.02%)
Jun 17, 2015 1466 1480 1457 1467 0 +7.77(+0.53%)
Jun 16, 2015 1454 1468 1448 1459 0 +3.09(+0.21%)
Jun 15, 2015 1451 1461 1442 1456 0 -9.83(-0.67%)
Jun 12, 2015 1466 1476 1458 1466 0 -4.51(-0.31%)
Jun 11, 2015 1478 1486 1463 1470 0 -3.74(-0.25%)
Jun 10, 2015 1458 1482 1455 1474 0 +23.21(+1.60%)
Jun 09, 2015 1453 1459 1439 1451 0 -5.46(-0.38%)
Jun 08, 2015 1475 1481 1453 1456 0 -17.73(-1.20%)
Jun 05, 2015 1472 1487 1465 1474 0 -0.78(-0.05%)
Jun 04, 2015 1474 1486 1466 1475 0 -7.85(-0.53%)
Jun 03, 2015 1483 1494 1472 1483 0 +2.52(+0.17%)
Jun 02, 2015 1460 1490 1457 1480 0 +13.55(+0.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here