Internet Information Providers Sector (CIX: MSECTOR851)
1,449.20   +1.97 (+0.14%)
Streaming Delayed Price  /  Updated: 12:12 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1515 1529 1502 1510 0 -9.04(-0.60%)
Oct 31, 2014 1516 1528 1506 1519 0 +26.09(+1.75%)
Oct 30, 2014 1465 1499 1454 1493 0 +12.07(+0.82%)
Oct 28, 2014 1454 1484 1450 1481 0 +33.62(+2.32%)
Oct 27, 2014 1441 1459 1437 1447 0 +1.01(+0.07%)
Oct 24, 2014 1442 1456 1424 1446 0 +6.83(+0.47%)
Oct 23, 2014 1435 1455 1425 1439 0 +20.69(+1.46%)
Oct 21, 2014 1404 1425 1394 1419 0 +25.74(+1.85%)
Oct 20, 2014 1363 1396 1360 1393 0 +27.22(+1.99%)
Oct 17, 2014 1395 1406 1356 1366 0 -14.62(-1.06%)
Oct 16, 2014 1347 1392 1342 1380 0 +5.06(+0.37%)
Oct 15, 2014 1354 1382 1328 1375 0 +1.08(+0.08%)
Oct 14, 2014 1382 1400 1362 1374 0 +5.95(+0.44%)
Oct 13, 2014 1397 1414 1364 1368 0 -27.58(-1.98%)
Oct 10, 2014 1434 1452 1398 1396 0 -47.12(-3.27%)
Oct 09, 2014 1465 1473 1437 1443 0 -27.67(-1.88%)
Oct 08, 2014 1451 1474 1431 1471 0 +20.22(+1.39%)
Oct 07, 2014 1467 1481 1448 1450 0 -24.55(-1.66%)
Oct 06, 2014 1482 1491 1468 1475 0 +0.37(+0.03%)
Oct 03, 2014 1471 1485 1467 1475 0 +12.40(+0.85%)
Oct 02, 2014 1455 1471 1435 1462 0 +5.68(+0.39%)
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