Internet Information Providers Sector (CIX: MSECTOR851)
1,588.33   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 04, 2016 1572 1599 1546 1588 0 -33.79(-2.08%)
May 03, 2016 1626 1636 1604 1622 0 -21.77(-1.32%)
May 02, 2016 1659 1667 1618 1644 0 -39.76(-2.36%)
Apr 29, 2016 1660 1719 1653 1684 0 +38.25(+2.32%)
Apr 28, 2016 1658 1688 1638 1645 0 -25.44(-1.52%)
Apr 27, 2016 1661 1687 1641 1671 0 +8.57(+0.52%)
Apr 26, 2016 1662 1676 1644 1662 0 +1.84(+0.11%)
Apr 25, 2016 1668 1679 1646 1660 0 -11.18(-0.67%)
Apr 22, 2016 1668 1691 1655 1672 0 -10.73(-0.64%)
Apr 21, 2016 1692 1706 1672 1682 0 -8.32(-0.49%)
Apr 20, 2016 1684 1706 1673 1691 0 +9.99(+0.59%)
Apr 19, 2016 1688 1696 1659 1681 0 -2.42(-0.14%)
Apr 18, 2016 1663 1698 1657 1683 0 +10.58(+0.63%)
Apr 15, 2016 1689 1691 1661 1672 0 -18.68(-1.10%)
Apr 14, 2016 1688 1705 1671 1691 0 +9.76(+0.58%)
Apr 13, 2016 1662 1693 1654 1681 0 +39.82(+2.43%)
Apr 12, 2016 1628 1654 1611 1642 0 +20.31(+1.25%)
Apr 11, 2016 1639 1651 1618 1621 0 -4.68(-0.29%)
Apr 08, 2016 1642 1650 1615 1626 0 -0.67(-0.04%)
Apr 07, 2016 1641 1661 1615 1627 0 -25.63(-1.55%)
Apr 06, 2016 1630 1658 1623 1652 0 +22.93(+1.41%)
Apr 05, 2016 1639 1652 1614 1629 0 -24.39(-1.47%)
Apr 04, 2016 1662 1678 1640 1654 0 -8.43(-0.51%)
Apr 01, 2016 1648 1668 1632 1662 0 -1.19(-0.07%)
Mar 31, 2016 1665 1687 1653 1663 0 -4.30(-0.26%)
Mar 30, 2016 1670 1687 1655 1668 0 +9.54(+0.58%)
Mar 29, 2016 1623 1668 1617 1658 0 +31.60(+1.94%)
Mar 28, 2016 1639 1644 1605 1626 0 -7.17(-0.44%)
Mar 24, 2016 1634 1634 1634 1634 0 -0.41(-0.03%)
Mar 23, 2016 1663 1669 1623 1634 0 -30.64(-1.84%)
Mar 22, 2016 1644 1673 1640 1665 0 -8.40(-0.50%)
Mar 21, 2016 1666 1688 1654 1673 0 +3.76(+0.23%)
Mar 18, 2016 1663 1687 1647 1669 0 +15.32(+0.93%)
Mar 17, 2016 1647 1669 1640 1654 0 +3.31(+0.20%)
Mar 16, 2016 1614 1655 1608 1651 0 +29.45(+1.82%)
Mar 15, 2016 1614 1635 1607 1621 0 -6.14(-0.38%)
Mar 14, 2016 1624 1658 1618 1627 0 -3.32(-0.20%)
Mar 11, 2016 1596 1635 1588 1631 0 +49.06(+3.10%)
Mar 10, 2016 1593 1608 1557 1582 0 -7.96(-0.50%)
Mar 09, 2016 1571 1591 1545 1590 0 +23.05(+1.47%)
Mar 08, 2016 1584 1598 1564 1567 0 -30.58(-1.91%)
Mar 07, 2016 1592 1614 1583 1597 0 -6.34(-0.40%)
Mar 04, 2016 1599 1619 1577 1603 0 +12.07(+0.76%)
Mar 03, 2016 1581 1602 1569 1591 0 +5.25(+0.33%)
Mar 02, 2016 1601 1610 1566 1586 0 -7.67(-0.48%)
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