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 (%)
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 +13.17(+0.91%)
Jul 21, 2014 1452 1466 1439 1454 0 +0.69(+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 -10.51(-0.74%)
Jul 09, 2014 1416 1431 1409 1428 0 +13.74(+0.97%)
Jul 08, 2014 1441 1445 1397 1414 0 -34.77(-2.40%)
Jul 07, 2014 1459 1466 1441 1449 0 -8.85(-0.61%)
Jul 03, 2014 1457 1457 1457 0 +7.05(+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 +0.35(+0.03%)
Jun 23, 2014 1383 1404 1377 1399 0 +12.89(+0.93%)
Jun 20, 2014 1391 1395 1372 1386 0 -1.10(-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 -2.02(-0.15%)
Jun 16, 2014 1377 1385 1361 1373 0 -15.78(-1.14%)
Jun 13, 2014 1393 1401 1374 1389 0 -2.79(-0.20%)
Jun 12, 2014 1403 1414 1382 1391 0 -12.81(-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%)
Jun 02, 2014 1389 1394 1363 1383 0 -7.15(-0.51%)
May 30, 2014 1397 1399 1377 1390 0 -5.24(-0.38%)
May 29, 2014 1394 1403 1383 1395 0 +6.97(+0.50%)
May 28, 2014 1397 1406 1381 1388 0 -9.03(-0.65%)
May 27, 2014 1376 1399 1368 1397 0 +29.23(+2.14%)
May 23, 2014 1368 1368 1368 0 +18.59(+1.38%)
May 22, 2014 1344 1354 1336 1350 0 +9.73(+0.73%)
May 21, 2014 1319 1341 1314 1340 0 +27.64(+2.11%)
May 20, 2014 1315 1328 1302 1312 0 +0.34(+0.03%)
May 19, 2014 1288 1315 1280 1312 0 +22.99(+1.78%)
May 16, 2014 1291 1295 1274 1289 0 -3.49(-0.27%)
May 15, 2014 1301 1304 1276 1292 0 -10.69(-0.82%)
May 14, 2014 1316 1323 1299 1303 0 -11.87(-0.90%)
May 13, 2014 1318 1327 1307 1315 0 -2.38(-0.18%)
May 12, 2014 1294 1320 1287 1317 0 +34.67(+2.70%)
May 09, 2014 1267 1286 1253 1283 0 +16.54(+1.31%)
May 08, 2014 1259 1293 1251 1266 0 -3.34(-0.26%)
May 07, 2014 1300 1303 1253 1269 0 -31.88(-2.45%)
May 06, 2014 1324 1332 1300 1301 0 -26.50(-2.00%)
May 05, 2014 1313 1330 1304 1328 0 +4.67(+0.35%)
May 02, 2014 1334 1343 1315 1323 0 -3.29(-0.25%)
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.