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 (%)
May 29, 2015 1476 1478 1452 1455 0 -19.60(-1.33%)
May 28, 2015 1472 1484 1463 1474 0 -5.78(-0.39%)
May 27, 2015 1469 1485 1461 1480 0 +13.07(+0.89%)
May 26, 2015 1486 1489 1458 1467 0 -20.08(-1.35%)
May 22, 2015 1487 1487 1487 1487 0 -1.12(-0.08%)
May 21, 2015 1468 1493 1466 1488 0 +18.43(+1.25%)
May 20, 2015 1464 1479 1452 1470 0 +14.30(+0.98%)
May 19, 2015 1466 1480 1441 1456 0 -8.66(-0.59%)
May 18, 2015 1459 1471 1450 1464 0 +0.30(+0.02%)
May 15, 2015 1467 1474 1450 1464 0 +1.15(+0.08%)
May 14, 2015 1452 1469 1445 1463 0 +24.50(+1.70%)
May 13, 2015 1439 1451 1434 1438 0 +1.91(+0.13%)
May 12, 2015 1442 1448 1425 1436 0 -10.11(-0.70%)
May 11, 2015 1458 1471 1444 1447 0 -13.05(-0.89%)
May 08, 2015 1467 1474 1453 1460 0 +8.99(+0.62%)
May 07, 2015 1445 1463 1427 1451 0 +14.37(+1.00%)
May 06, 2015 1453 1460 1427 1436 0 -15.39(-1.06%)
May 05, 2015 1472 1479 1443 1452 0 -28.52(-1.93%)
May 04, 2015 1480 1495 1470 1480 0 +4.27(+0.29%)
May 01, 2015 1471 1479 1452 1476 0 +10.30(+0.70%)
Apr 30, 2015 1493 1503 1458 1466 0 -44.57(-2.95%)
Apr 29, 2015 1507 1523 1496 1510 0 -6.83(-0.45%)
Apr 28, 2015 1524 1531 1506 1517 0 -6.29(-0.41%)
Apr 27, 2015 1526 1545 1510 1523 0 -0.19(-0.01%)
Apr 24, 2015 1524 1541 1506 1523 0 +33.00(+2.21%)
Apr 23, 2015 1479 1501 1475 1490 0 +11.70(+0.79%)
Apr 22, 2015 1473 1489 1461 1479 0 +10.57(+0.72%)
Apr 21, 2015 1476 1485 1465 1468 0 +1.35(+0.09%)
Apr 20, 2015 1449 1474 1445 1467 0 +23.28(+1.61%)
Apr 17, 2015 1450 1461 1430 1444 0 -23.26(-1.59%)
Apr 16, 2015 1462 1478 1455 1467 0 +0.69(+0.05%)
Apr 15, 2015 1467 1477 1450 1466 0 -2.38(-0.16%)
Apr 14, 2015 1475 1482 1451 1468 0 -10.01(-0.68%)
Apr 13, 2015 1478 1495 1472 1478 0 +1.17(+0.08%)
Apr 10, 2015 1487 1491 1470 1477 0 -5.84(-0.39%)
Apr 09, 2015 1483 1493 1466 1483 0 +7.98(+0.54%)
Apr 08, 2015 1455 1483 1453 1475 0 +27.23(+1.88%)
Apr 07, 2015 1451 1464 1444 1448 0 +1.96(+0.14%)
Apr 06, 2015 1436 1454 1426 1446 0 +0.02(+0.00%)
Apr 02, 2015 1446 1446 1446 1446 0 -8.78(-0.60%)
Apr 01, 2015 1463 1473 1444 1455 0 -6.40(-0.44%)
Mar 31, 2015 1468 1483 1459 1461 0 -10.44(-0.71%)
Mar 30, 2015 1469 1477 1459 1472 0 +11.85(+0.81%)
Mar 27, 2015 1462 1473 1452 1460 0 -2.34(-0.16%)
Mar 26, 2015 1459 1473 1447 1462 0 -7.27(-0.49%)
Mar 25, 2015 1491 1501 1466 1469 0 -27.57(-1.84%)
Mar 24, 2015 1492 1514 1484 1497 0 +6.52(+0.44%)
Mar 23, 2015 1486 1502 1478 1490 0 +6.91(+0.47%)
Mar 20, 2015 1493 1498 1480 1484 0 +1.90(+0.13%)
Mar 19, 2015 1479 1491 1470 1482 0 +0.40(+0.03%)
Mar 18, 2015 1449 1484 1441 1481 0 +30.21(+2.08%)
Mar 17, 2015 1452 1463 1441 1451 0 -7.40(-0.51%)
Mar 16, 2015 1449 1466 1436 1458 0 +16.83(+1.17%)
Mar 13, 2015 1453 1465 1432 1442 0 -14.47(-0.99%)
Mar 12, 2015 1456 1467 1443 1456 0 +7.77(+0.54%)
Mar 11, 2015 1465 1473 1445 1448 0 -16.16(-1.10%)
Mar 10, 2015 1476 1484 1458 1464 0 -25.82(-1.73%)
Mar 09, 2015 1489 1499 1476 1490 0 -2.73(-0.18%)
Mar 06, 2015 1510 1518 1490 1493 0 -18.44(-1.22%)
Mar 05, 2015 1498 1517 1492 1511 0 +16.03(+1.07%)
Mar 04, 2015 1495 1505 1478 1495 0 +4.06(+0.27%)
Mar 03, 2015 1491 1494 1489 1491 0 -2.08(-0.14%)
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.