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 (%)
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%)
Mar 02, 2015 1481 1501 1469 1493 0 +18.48(+1.25%)
Feb 27, 2015 1475 1494 1464 1475 0 -2.49(-0.17%)
Feb 26, 2015 1477 1482 1476 1477 0 +17.65(+1.21%)
Feb 25, 2015 1449 1478 1436 1460 0 +11.18(+0.77%)
Feb 24, 2015 1436 1453 1428 1449 0 +7.44(+0.52%)
Feb 23, 2015 1453 1457 1434 1441 0 -16.76(-1.15%)
Feb 20, 2015 1465 1470 1448 1458 0 -4.26(-0.29%)
Feb 19, 2015 1456 1469 1445 1462 0 +24.22(+1.68%)
Feb 18, 2015 1439 1450 1429 1438 0 -4.07(-0.28%)
Feb 17, 2015 1456 1465 1431 1442 0 -9.53(-0.66%)
Feb 13, 2015 1452 1452 1452 1452 0 +20.73(+1.45%)
Feb 12, 2015 1415 1441 1402 1431 0 +8.56(+0.60%)
Feb 11, 2015 1432 1438 1414 1422 0 -7.08(-0.50%)
Feb 10, 2015 1411 1435 1402 1429 0 +29.82(+2.13%)
Feb 09, 2015 1396 1412 1387 1400 0 -3.77(-0.27%)
Feb 06, 2015 1412 1426 1392 1403 0 -9.68(-0.69%)
Feb 05, 2015 1411 1421 1401 1413 0 +5.44(+0.39%)
Feb 04, 2015 1419 1432 1402 1408 0 -12.24(-0.86%)
Feb 03, 2015 1413 1431 1400 1420 0 +7.77(+0.55%)
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.