Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Information Providers Sector (CIX: MSECTOR851 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -2.18(-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 -18.05(-1.25%)
Dec 12, 2014 1448 1474 1437 1446 0 -15.38(-1.05%)
Dec 11, 2014 1452 1480 1449 1461 0 +15.66(+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 +8.57(+0.58%)
Dec 03, 2014 1485 1494 1471 1476 0 -10.05(-0.68%)
Dec 02, 2014 1490 1500 1474 1486 0 -4.13(-0.28%)
Dec 01, 2014 1511 1518 1480 1491 0 -31.90(-2.10%)
Nov 28, 2014 1526 1531 1512 1523 0 -1.49(-0.10%)
Nov 26, 2014 1524 1524 1524 1524 0 -0.16(-0.01%)
Nov 25, 2014 1519 1534 1513 1524 0 +5.39(+0.35%)
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 -2.55(-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 -7.80(-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 -5.51(-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 +26.08(+1.75%)
Oct 30, 2014 1465 1499 1454 1493 0 +12.08(+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 +27.23(+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(+0.43%)
Oct 13, 2014 1397 1414 1364 1368 0 -27.58(-1.98%)
Oct 10, 2014 1434 1452 1398 1396 0 -47.11(-3.27%)
Oct 09, 2014 1464 1473 1437 1443 0 -27.68(-1.88%)
Oct 08, 2014 1451 1474 1431 1471 0 +20.22(+1.39%)
Oct 07, 2014 1467 1480 1448 1450 0 -24.55(-1.66%)
Oct 06, 2014 1482 1491 1468 1475 0 +0.37(+0.03%)
Oct 03, 2014 1471 1486 1467 1475 0 +12.40(+0.85%)
Oct 02, 2014 1455 1471 1435 1462 0 +5.68(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.