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 (%)
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%)
May 01, 2014 1310 1335 1305 1326 0 +19.22(+1.47%)
Apr 30, 2014 1304 1314 1287 1307 0 -2.35(-0.18%)
Apr 29, 2014 1280 1316 1273 1309 0 +33.62(+2.64%)
Apr 28, 2014 1303 1306 1249 1276 0 -23.53(-1.81%)
Apr 25, 2014 1327 1334 1292 1299 0 -26.41(-1.99%)
Apr 24, 2014 1344 1346 1309 1326 0 -5.38(-0.40%)
Apr 23, 2014 1348 1352 1316 1331 0 -20.41(-1.51%)
Apr 22, 2014 1338 1362 1333 1352 0 +12.41(+0.93%)
Apr 21, 2014 1339 1347 1320 1339 0 +4.81(+0.36%)
Apr 17, 2014 1334 1334 1334 0 -27.17(-2.00%)
Apr 16, 2014 1352 1369 1330 1362 0 +38.06(+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 -52.35(-3.84%)
Apr 09, 2014 1347 1367 1325 1365 0 +34.93(+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 +2.58(+0.13%)
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.