Internet Information Providers Sector (CIX: MSECTOR851)
1,488.84   -9.51 (-0.63%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 1456 1479 1449 1466 0 +1.31(+0.09%)
Aug 05, 2014 1482 1489 1457 1465 0 -23.17(-1.56%)
Aug 04, 2014 1460 1495 1453 1488 0 +33.93(+2.33%)
Aug 01, 2014 1468 1480 1443 1454 0 -15.80(-1.07%)
Jul 31, 2014 1485 1499 1464 1470 0 -6.42(-0.43%)
Jul 23, 2014 1467 1483 1463 1476 0 +9.17(+0.62%)
Jul 22, 2014 1461 1478 1456 1467 0 +13.18(+0.91%)
Jul 21, 2014 1452 1466 1439 1454 0 +0.68(+0.05%)
Jul 18, 2014 1444 1457 1425 1453 0 +39.63(+2.80%)
Jul 17, 2014 1432 1440 1406 1414 0 -23.25(-1.62%)
Jul 16, 2014 1452 1457 1434 1437 0 -10.78(-0.74%)
Jul 15, 2014 1450 1455 1429 1448 0 -0.03(-0.00%)
Jul 14, 2014 1441 1455 1432 1448 0 +17.34(+1.21%)
Jul 11, 2014 1420 1436 1415 1431 0 +13.47(+0.95%)
Jul 10, 2014 1400 1429 1392 1417 0 -10.50(-0.74%)
Jul 09, 2014 1416 1431 1409 1428 0 +13.73(+0.97%)
Jul 08, 2014 1441 1445 1397 1414 0 -34.77(-2.40%)
Jul 07, 2014 1459 1466 1441 1449 0 -8.84(-0.61%)
Jul 03, 2014 1457 1457 1457 0 +7.04(+0.49%)
Jul 02, 2014 1457 1464 1444 1450 0 -1.85(-0.13%)
Jul 01, 2014 1438 1457 1432 1452 0 +24.42(+1.71%)
Jun 30, 2014 1428 1438 1421 1428 0 +4.24(+0.30%)
Jun 27, 2014 1421 1432 1414 1424 0 +2.19(+0.15%)
Jun 26, 2014 1428 1434 1409 1421 0 -1.16(-0.08%)
Jun 25, 2014 1398 1429 1394 1423 0 +23.13(+1.65%)
Jun 24, 2014 1398 1423 1386 1399 0 +0.34(+0.02%)
Jun 23, 2014 1383 1404 1377 1399 0 +12.89(+0.93%)
Jun 20, 2014 1391 1395 1372 1386 0 -1.09(-0.08%)
Jun 19, 2014 1390 1396 1372 1387 0 -0.20(-0.01%)
Jun 18, 2014 1375 1392 1364 1387 0 +16.72(+1.22%)
Jun 17, 2014 1374 1383 1361 1371 0 -2.01(-0.15%)
Jun 16, 2014 1377 1385 1361 1373 0 -15.78(-1.14%)
Jun 13, 2014 1393 1401 1374 1389 0 -2.80(-0.20%)
Jun 12, 2014 1403 1414 1382 1391 0 -12.80(-0.91%)
Jun 11, 2014 1390 1410 1385 1404 0 +6.21(+0.44%)
Jun 10, 2014 1392 1407 1385 1398 0 +7.62(+0.55%)
Jun 06, 2014 1385 1400 1369 1390 0 +11.96(+0.87%)
Jun 05, 2014 1364 1384 1357 1378 0 +19.78(+1.46%)
Jun 04, 2014 1355 1370 1345 1359 0 -4.10(-0.30%)
Jun 03, 2014 1376 1381 1356 1363 0 -20.17(-1.46%)
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