Internet Information Providers Sector (CIX: MSECTOR851)
1,361.55   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 1352 1369 1330 1362 0 +38.07(+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 -52.36(-3.84%)
Apr 09, 2014 1347 1367 1325 1365 0 +34.94(+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 +2.59(+0.13%)
Apr 01, 2014 1990 2031 1986 2026 0 +50.56(+2.56%)
Mar 31, 2014 2002 2016 1970 1975 0 -4.28(-0.22%)
Mar 28, 2014 1977 2010 1970 1979 0 +11.47(+0.58%)
Mar 27, 2014 1988 1997 1934 1968 0 -22.81(-1.15%)
Mar 26, 2014 2046 2065 1988 1991 0 -45.58(-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 -31.43(-1.49%)
Mar 13, 2014 2158 2163 2098 2109 0 -42.20(-1.96%)
Mar 12, 2014 2131 2156 2108 2151 0 +10.36(+0.48%)
Mar 11, 2014 2174 2177 2133 2141 0 -27.84(-1.28%)
Mar 10, 2014 2183 2187 2150 2169 0 -15.52(-0.71%)
Mar 07, 2014 2212 2219 2176 2184 0 -15.76(-0.72%)
Mar 06, 2014 2191 2215 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 +31.49(+1.47%)
Mar 03, 2014 2143 2158 2118 2146 0 -21.14(-0.98%)
Feb 28, 2014 2184 2197 2147 2167 0 -16.49(-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 2179 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 -18.35(-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 2055 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 +36.95(+1.87%)
Feb 05, 2014 1983 1998 1950 1980 0 -0.50(-0.03%)
Feb 04, 2014 1972 2004 1966 1981 0 +18.57(+0.95%)
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