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 (%)
Oct 31, 2011 1108 1120 1093 1099 0 -25.18(-2.24%)
Oct 28, 2011 1116 1135 1108 1124 0 +9.85(+0.88%)
Oct 27, 2011 1110 1125 1097 1114 0 +36.62(+3.40%)
Oct 26, 2011 1084 1089 1048 1077 0 +6.54(+0.61%)
Oct 25, 2011 1094 1098 1066 1071 0 -28.15(-2.56%)
Oct 24, 2011 1067 1105 1064 1099 0 +33.49(+3.14%)
Oct 21, 2011 1068 1076 1052 1066 0 +10.45(+0.99%)
Oct 20, 2011 1052 1067 1043 1055 0 +0.24(+0.02%)
Oct 19, 2011 1073 1088 1049 1055 0 -21.17(-1.97%)
Oct 18, 2011 1069 1083 1045 1076 0 +2.36(+0.22%)
Oct 17, 2011 1078 1094 1065 1074 0 -15.64(-1.44%)
Oct 14, 2011 1101 1103 1077 1089 0 +42.23(+4.03%)
Oct 13, 2011 1031 1052 1022 1047 0 +17.90(+1.74%)
Oct 12, 2011 1032 1049 1021 1029 0 +5.29(+0.52%)
Oct 11, 2011 1001 1030 996.28 1024 0 +16.31(+1.62%)
Oct 10, 2011 986.80 1014 980.25 1008 0 +38.73(+4.00%)
Oct 07, 2011 979.15 985.62 954.64 968.82 0 -3.67(-0.38%)
Oct 06, 2011 959.34 975.11 934.63 972.50 0 +32.16(+3.42%)
Oct 05, 2011 919.40 946.79 888.73 940.33 0 +14.64(+1.58%)
Oct 04, 2011 896.15 928.86 876.22 925.69 0 +22.50(+2.49%)
Oct 03, 2011 923.64 937.64 900.14 903.19 0 -26.17(-2.82%)
Sep 30, 2011 934.84 959.85 918.89 929.36 0 -27.95(-2.92%)
Sep 29, 2011 1001 1003 936.13 957.31 0 -27.67(-2.81%)
Sep 28, 2011 1015 1022 981.60 984.99 0 -27.88(-2.75%)
Sep 27, 2011 1014 1033 1003 1013 0 +16.25(+1.63%)
Sep 26, 2011 996.43 1004 954.94 996.62 0 +5.89(+0.59%)
Sep 23, 2011 970.72 996.02 965.63 990.73 0 +13.67(+1.40%)
Sep 22, 2011 1005 1010 960.77 977.06 0 -51.74(-5.03%)
Sep 21, 2011 1048 1063 1028 1029 0 -15.40(-1.47%)
Sep 20, 2011 1059 1080 1035 1044 0 -10.31(-0.98%)
Sep 19, 2011 1046 1063 1031 1055 0 -4.60(-0.43%)
Sep 16, 2011 1059 1065 1051 1059 0 +4.11(+0.39%)
Sep 15, 2011 1053 1068 1041 1055 0 +9.69(+0.93%)
Sep 14, 2011 1041 1059 1027 1045 0 +10.94(+1.06%)
Sep 13, 2011 1038 1043 1022 1034 0 -0.86(-0.08%)
Sep 12, 2011 1013 1040 1008 1035 0 +6.87(+0.67%)
Sep 09, 2011 1044 1053 1018 1028 0 -21.61(-2.06%)
Sep 08, 2011 1042 1063 1036 1050 0 +4.70(+0.45%)
Sep 07, 2011 1038 1052 1026 1045 0 +24.87(+2.44%)
Sep 06, 2011 989.96 1023 987.23 1020 0 +2.27(+0.22%)
Sep 02, 2011 1018 1018 1018 0 -20.05(-1.93%)
Sep 01, 2011 1052 1061 1035 1038 0 -14.72(-1.40%)
Aug 31, 2011 1065 1071 1040 1053 0 -3.07(-0.29%)
Aug 30, 2011 1035 1064 1026 1056 0 +14.72(+1.41%)
Aug 29, 2011 1027 1043 1021 1041 0 +30.69(+3.04%)
Aug 26, 2011 986.65 1016 974.79 1011 0 +22.05(+2.23%)
Aug 25, 2011 1007 1018 984.23 988.51 0 -7.82(-0.78%)
Aug 24, 2011 995.29 1012 979.99 996.33 0 +1.25(+0.13%)
Aug 23, 2011 956.71 998.53 948.49 995.07 0 +48.85(+5.16%)
Aug 22, 2011 965.84 973.09 939.30 946.23 0 +6.31(+0.67%)
Aug 19, 2011 948.17 988.06 934.63 939.92 0 -21.69(-2.26%)
Aug 18, 2011 993.20 998.28 950.00 961.60 0 -59.34(-5.81%)
Aug 17, 2011 1030 1039 1006 1021 0 -7.08(-0.69%)
Aug 16, 2011 1047 1050 1010 1028 0 -35.87(-3.37%)
Aug 15, 2011 1067 1085 1043 1064 0 -9.90(-0.92%)
Aug 12, 2011 1078 1086 1061 1074 0 +10.56(+0.99%)
Aug 11, 2011 1041 1078 1027 1063 0 +34.24(+3.33%)
Aug 10, 2011 1042 1060 1021 1029 0 -36.52(-3.43%)
Aug 09, 2011 1054 1069 1000 1066 0 +61.17(+6.09%)
Aug 08, 2011 1029 1051 998.83 1004 0 -64.78(-6.06%)
Aug 05, 2011 1085 1097 1033 1069 0 +4.51(+0.42%)
Aug 04, 2011 1105 1112 1063 1065 0 -55.81(-4.98%)
Aug 03, 2011 1113 1129 1081 1120 0 +12.04(+1.09%)
Aug 02, 2011 1137 1149 1106 1108 0 -32.44(-2.84%)
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.