| Internet Information Providers Sector | (CIX: MSECTOR851) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 1468 | 1493 | 1461 | 1481 | 0 | -9.86(-0.66%) |
| May 22, 2013 | 1517 | 1532 | 1484 | 1491 | 0 | -35.25(-2.31%) |
| May 21, 2013 | 1532 | 1539 | 1511 | 1526 | 0 | -6.34(-0.41%) |
| May 20, 2013 | 1515 | 1549 | 1512 | 1532 | 0 | +16.75(+1.11%) |
| May 17, 2013 | 1513 | 1524 | 1499 | 1515 | 0 | +12.89(+0.86%) |
| May 16, 2013 | 1528 | 1532 | 1498 | 1503 | 0 | -21.05(-1.38%) |
| May 15, 2013 | 1491 | 1530 | 1489 | 1524 | 0 | +55.11(+3.75%) |
| May 13, 2013 | 1471 | 1481 | 1458 | 1468 | 0 | -5.38(-0.36%) |
| May 10, 2013 | 1459 | 1476 | 1453 | 1474 | 0 | +20.83(+1.43%) |
| May 09, 2013 | 1449 | 1467 | 1441 | 1453 | 0 | -0.48(-0.03%) |
| May 08, 2013 | 1426 | 1457 | 1420 | 1454 | 0 | +28.37(+1.99%) |
| May 07, 2013 | 1432 | 1439 | 1411 | 1425 | 0 | +1.28(+0.09%) |
| May 06, 2013 | 1404 | 1427 | 1402 | 1424 | 0 | +23.44(+1.67%) |
| May 03, 2013 | 1391 | 1404 | 1377 | 1400 | 0 | +21.90(+1.59%) |
| May 02, 2013 | 1361 | 1387 | 1358 | 1379 | 0 | +17.58(+1.29%) |
| May 01, 2013 | 1368 | 1371 | 1355 | 1361 | 0 | -9.19(-0.67%) |
| Apr 30, 2013 | 1362 | 1377 | 1358 | 1370 | 0 | +11.96(+0.88%) |
| Apr 29, 2013 | 1345 | 1371 | 1338 | 1358 | 0 | +19.77(+1.48%) |
| Apr 26, 2013 | 1346 | 1362 | 1330 | 1338 | 0 | -23.28(-1.71%) |
| Apr 25, 2013 | 1362 | 1374 | 1351 | 1362 | 0 | +10.56(+0.78%) |
| Apr 24, 2013 | 1343 | 1360 | 1339 | 1351 | 0 | +8.99(+0.67%) |
| Apr 23, 2013 | 1325 | 1353 | 1322 | 1342 | 0 | +18.11(+1.37%) |
| Apr 22, 2013 | 1323 | 1331 | 1289 | 1324 | 0 | +3.35(+0.25%) |
| Apr 19, 2013 | 1286 | 1330 | 1280 | 1321 | 0 | +36.82(+2.87%) |
| Apr 18, 2013 | 1314 | 1316 | 1273 | 1284 | 0 | -27.15(-2.07%) |
| Apr 17, 2013 | 1317 | 1327 | 1301 | 1311 | 0 | -17.90(-1.35%) |
| Apr 16, 2013 | 1321 | 1336 | 1314 | 1329 | 0 | +17.13(+1.31%) |
| Apr 15, 2013 | 1327 | 1344 | 1305 | 1312 | 0 | -24.03(-1.80%) |
| Apr 12, 2013 | 1333 | 1341 | 1318 | 1336 | 0 | +4.82(+0.36%) |
| Apr 11, 2013 | 1333 | 1338 | 1319 | 1331 | 0 | +1.68(+0.13%) |
| Apr 10, 2013 | 1312 | 1334 | 1302 | 1329 | 0 | +29.08(+2.24%) |
| Apr 09, 2013 | 1296 | 1310 | 1290 | 1300 | 0 | +5.82(+0.45%) |
| Apr 08, 2013 | 1295 | 1300 | 1282 | 1294 | 0 | -6.35(-0.49%) |
| Apr 05, 2013 | 1303 | 1308 | 1289 | 1301 | 0 | -18.28(-1.39%) |
| Apr 04, 2013 | 1330 | 1334 | 1310 | 1319 | 0 | -12.27(-0.92%) |
| Apr 03, 2013 | 1347 | 1350 | 1324 | 1331 | 0 | -14.98(-1.11%) |
| Apr 02, 2013 | 1335 | 1351 | 1332 | 1346 | 0 | +18.01(+1.36%) |
| Apr 01, 2013 | 1321 | 1333 | 1315 | 1328 | 0 | +7.59(+0.57%) |
| Mar 28, 2013 | 1321 | 1321 | 1321 | 0 | -11.41(-0.86%) | |
| Mar 27, 2013 | 1331 | 1339 | 1322 | 1332 | 0 | -7.75(-0.58%) |
| Mar 26, 2013 | 1340 | 1344 | 1331 | 1340 | 0 | +5.55(+0.42%) |
| Mar 25, 2013 | 1341 | 1352 | 1329 | 1334 | 0 | -2.56(-0.19%) |
| Mar 22, 2013 | 1338 | 1344 | 1328 | 1337 | 0 | +4.72(+0.35%) |
| Mar 21, 2013 | 1331 | 1344 | 1327 | 1332 | 0 | -1.61(-0.12%) |
| Mar 20, 2013 | 1334 | 1340 | 1324 | 1334 | 0 | +8.40(+0.63%) |
| Mar 19, 2013 | 1329 | 1342 | 1316 | 1325 | 0 | +1.18(+0.09%) |
| Mar 18, 2013 | 1320 | 1335 | 1312 | 1324 | 0 | -10.59(-0.79%) |
| Mar 15, 2013 | 1343 | 1347 | 1331 | 1335 | 0 | -11.97(-0.89%) |
| Mar 14, 2013 | 1357 | 1359 | 1340 | 1347 | 0 | -6.15(-0.45%) |
| Mar 13, 2013 | 1358 | 1362 | 1346 | 1353 | 0 | -4.53(-0.33%) |
| Mar 12, 2013 | 1364 | 1367 | 1349 | 1357 | 0 | -12.88(-0.94%) |
| Mar 11, 2013 | 1368 | 1380 | 1362 | 1370 | 0 | +2.43(+0.18%) |
| Mar 08, 2013 | 1374 | 1376 | 1358 | 1368 | 0 | -1.24(-0.09%) |
| Mar 07, 2013 | 1372 | 1377 | 1363 | 1369 | 0 | +2.07(+0.15%) |
| Mar 06, 2013 | 1380 | 1388 | 1362 | 1367 | 0 | -13.54(-0.98%) |
| Mar 05, 2013 | 1367 | 1386 | 1363 | 1381 | 0 | +24.15(+1.78%) |
| Mar 04, 2013 | 1334 | 1362 | 1327 | 1356 | 0 | +22.13(+1.66%) |
