Internet Information Providers Sector (CIX: MSECTOR851)
1,388.10   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 1382 1393 1355 1388 0 -6.09(-0.44%)
Jan 28, 2015 1438 1444 1392 1394 0 -29.61(-2.08%)
Jan 27, 2015 1443 1449 1415 1424 0 -33.67(-2.31%)
Jan 26, 2015 1470 1473 1444 1457 0 -9.42(-0.64%)
Jan 23, 2015 1457 1477 1450 1467 0 +8.86(+0.61%)
Jan 22, 2015 1457 1463 1424 1458 0 +26.79(+1.87%)
Jan 21, 2015 1426 1436 1425 1431 0 +30.00(+2.14%)
Jan 20, 2015 1401 1416 1386 1401 0 +9.03(+0.65%)
Jan 16, 2015 1387 1395 1384 1392 0 +17.99(+1.31%)
Jan 15, 2015 1374 1379 1370 1374 0 -15.77(-1.13%)
Jan 14, 2015 1382 1402 1371 1390 0 -2.54(-0.18%)
Jan 13, 2015 1393 1393 1393 1393 0 +2.57(+0.18%)
Jan 12, 2015 1394 1394 1383 1390 0 -18.04(-1.28%)
Jan 09, 2015 1430 1436 1404 1408 0 -18.94(-1.33%)
Jan 08, 2015 1407 1433 1392 1427 0 +18.76(+1.33%)
Jan 07, 2015 1421 1430 1399 1408 0 -0.34(-0.02%)
Jan 06, 2015 1432 1439 1395 1409 0 -18.85(-1.32%)
Jan 05, 2015 1451 1457 1420 1427 0 -30.04(-2.06%)
Jan 02, 2015 1473 1480 1447 1457 0 -8.76(-0.60%)
Dec 31, 2014 1466 1466 1466 1466 0 -13.10(-0.89%)
Dec 30, 2014 1475 1488 1470 1479 0 -2.44(-0.16%)
Dec 29, 2014 1491 1502 1478 1482 0 -13.55(-0.91%)
Dec 26, 2014 1484 1503 1479 1495 0 +13.37(+0.90%)
Dec 24, 2014 1482 1482 1482 1482 0 -2.17(-0.15%)
Dec 23, 2014 1488 1502 1475 1484 0 +0.80(+0.05%)
Dec 22, 2014 1462 1491 1459 1483 0 +25.12(+1.72%)
Dec 19, 2014 1453 1466 1436 1458 0 +10.94(+0.76%)
Dec 18, 2014 1439 1453 1425 1447 0 +32.67(+2.31%)
Dec 17, 2014 1393 1422 1385 1415 0 +26.68(+1.92%)
Dec 16, 2014 1388 1407 1385 1388 0 -40.10(-2.81%)
Dec 15, 2014 1452 1461 1424 1428 0 -18.06(-1.25%)
Dec 12, 2014 1448 1474 1437 1446 0 -15.37(-1.05%)
Dec 11, 2014 1452 1480 1449 1461 0 +15.65(+1.08%)
Dec 10, 2014 1472 1480 1443 1446 0 -27.90(-1.89%)
Dec 09, 2014 1440 1477 1425 1474 0 +14.03(+0.96%)
Dec 08, 2014 1466 1478 1445 1460 0 -11.03(-0.75%)
Dec 05, 2014 1480 1487 1460 1471 0 -14.34(-0.97%)
Dec 04, 2014 1478 1494 1468 1485 0 +8.58(+0.58%)
Dec 03, 2014 1485 1494 1471 1476 0 -10.06(-0.68%)
Dec 02, 2014 1490 1500 1474 1486 0 -4.12(-0.28%)
Dec 01, 2014 1511 1518 1481 1491 0 -31.90(-2.10%)
Nov 28, 2014 1526 1531 1512 1523 0 -1.48(-0.10%)
Nov 26, 2014 1524 1524 1524 1524 0 -0.17(-0.01%)
Nov 25, 2014 1519 1534 1513 1524 0 +5.40(+0.36%)
Nov 24, 2014 1520 1530 1505 1519 0 +4.87(+0.32%)
Nov 21, 2014 1526 1530 1506 1514 0 +12.05(+0.80%)
Nov 20, 2014 1495 1514 1488 1502 0 -2.54(-0.17%)
Nov 19, 2014 1508 1519 1489 1504 0 -7.55(-0.50%)
Nov 18, 2014 1520 1532 1504 1512 0 -6.23(-0.41%)
Nov 17, 2014 1535 1539 1498 1518 0 -17.51(-1.14%)
Nov 14, 2014 1526 1543 1516 1536 0 +14.36(+0.94%)
Nov 13, 2014 1535 1542 1509 1521 0 -7.79(-0.51%)
Nov 12, 2014 1527 1540 1514 1529 0 +0.54(+0.04%)
Nov 11, 2014 1509 1533 1500 1529 0 +15.46(+1.02%)
Nov 10, 2014 1484 1518 1482 1513 0 +31.98(+2.16%)
Nov 07, 2014 1484 1491 1472 1481 0 +1.68(+0.11%)
Nov 06, 2014 1484 1491 1464 1479 0 -5.52(-0.37%)
Nov 05, 2014 1510 1518 1479 1485 0 -15.55(-1.04%)
Nov 04, 2014 1487 1509 1475 1501 0 -9.36(-0.62%)
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