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, 2013 2024 2024 2024 0 +21.67(+1.08%)
Dec 30, 2013 2018 2024 1994 2003 0 -14.43(-0.72%)
Dec 27, 2013 2015 2028 1999 2017 0 +6.33(+0.31%)
Dec 26, 2013 2010 2019 1995 2011 0 +5.83(+0.29%)
Dec 24, 2013 2005 2005 2005 0 -9.35(-0.46%)
Dec 23, 2013 2008 2021 1995 2014 0 +17.23(+0.86%)
Dec 20, 2013 1980 2004 1973 1997 0 +22.11(+1.12%)
Dec 19, 2013 1968 1985 1960 1975 0 +1.88(+0.10%)
Dec 18, 2013 1945 1975 1920 1973 0 +30.72(+1.58%)
Dec 17, 2013 1955 1965 1937 1942 0 -7.57(-0.39%)
Dec 16, 2013 1944 1963 1934 1950 0 +11.24(+0.58%)
Dec 13, 2013 1958 1965 1930 1939 0 -8.43(-0.43%)
Dec 12, 2013 1962 1972 1941 1947 0 -10.47(-0.53%)
Dec 11, 2013 1989 1997 1952 1957 0 -27.23(-1.37%)
Dec 10, 2013 1954 1996 1951 1985 0 +27.65(+1.41%)
Dec 09, 2013 1946 1968 1936 1957 0 +13.05(+0.67%)
Dec 06, 2013 1947 1952 1924 1944 0 +17.28(+0.90%)
Dec 05, 2013 1927 1938 1911 1927 0 -0.56(-0.03%)
Dec 04, 2013 1906 1937 1899 1927 0 +15.03(+0.79%)
Dec 03, 2013 1913 1933 1904 1912 0 -8.57(-0.45%)
Dec 02, 2013 1931 1938 1905 1921 0 -3.59(-0.19%)
Nov 29, 2013 1922 1938 1918 1924 0 +3.72(+0.19%)
Nov 27, 2013 1921 1921 1921 0 +10.25(+0.54%)
Nov 26, 2013 1884 1917 1871 1910 0 +28.69(+1.52%)
Nov 25, 2013 1878 1900 1864 1882 0 +13.49(+0.72%)
Nov 22, 2013 1872 1879 1859 1868 0 -2.74(-0.15%)
Nov 21, 2013 1866 1883 1856 1871 0 +18.42(+0.99%)
Nov 20, 2013 1868 1881 1846 1853 0 +0.37(+0.02%)
Nov 19, 2013 1866 1874 1843 1852 0 -11.07(-0.59%)
Nov 18, 2013 1875 1903 1855 1863 0 -6.19(-0.33%)
Nov 15, 2013 1869 1879 1858 1869 0 +2.42(+0.13%)
Nov 14, 2013 1852 1877 1845 1867 0 +54.53(+3.01%)
Nov 12, 2013 1809 1828 1800 1813 0 +1.69(+0.09%)
Nov 11, 2013 1801 1824 1796 1811 0 +2.86(+0.16%)
Nov 08, 2013 1787 1814 1781 1808 0 +31.23(+1.76%)
Nov 07, 2013 1809 1815 1768 1777 0 -32.72(-1.81%)
Nov 06, 2013 1824 1831 1795 1809 0 -9.55(-0.53%)
Nov 05, 2013 1818 1836 1802 1819 0 -7.94(-0.43%)
Nov 04, 2013 1836 1844 1815 1827 0 -2.77(-0.15%)
Nov 01, 2013 1841 1848 1822 1830 0 -4.62(-0.25%)
Oct 31, 2013 1837 1859 1815 1834 0 -7.01(-0.38%)
Oct 30, 2013 1862 1866 1825 1841 0 -4.45(-0.24%)
Oct 29, 2013 1817 1853 1803 1846 0 +42.00(+2.33%)
Oct 28, 2013 1812 1829 1795 1804 0 -15.71(-0.86%)
Oct 25, 2013 1844 1852 1810 1820 0 -19.69(-1.07%)
Oct 24, 2013 1837 1860 1824 1839 0 +1.93(+0.11%)
Oct 23, 2013 1809 1851 1794 1837 0 +14.23(+0.78%)
Oct 22, 2013 1831 1849 1795 1823 0 -1.50(-0.08%)
Oct 21, 2013 1834 1855 1808 1825 0 -4.17(-0.23%)
Oct 18, 2013 1776 1838 1771 1829 0 +160.75(+9.64%)
Oct 17, 2013 1668 1683 1655 1668 0 -7.17(-0.43%)
Oct 16, 2013 1665 1688 1655 1675 0 +18.73(+1.13%)
Oct 15, 2013 1654 1672 1642 1656 0 +1.66(+0.10%)
Oct 14, 2013 1638 1657 1631 1655 0 +3.20(+0.19%)
Oct 11, 2013 1638 1659 1633 1652 0 +8.54(+0.52%)
Oct 10, 2013 1629 1646 1621 1643 0 +34.38(+2.14%)
Oct 09, 2013 1616 1629 1576 1609 0 -1.41(-0.09%)
Oct 08, 2013 1657 1660 1598 1610 0 -45.78(-2.76%)
Oct 07, 2013 1665 1679 1653 1656 0 -19.05(-1.14%)
Oct 04, 2013 1667 1684 1660 1675 0 +7.42(+0.44%)
Oct 03, 2013 1692 1702 1656 1667 0 -23.05(-1.36%)
Oct 02, 2013 1674 1698 1666 1691 0 +8.37(+0.50%)
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.