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 30, 2009 1307 1316 1269 1276 0 -35.39(-2.70%)
Oct 29, 2009 1299 1324 1285 1312 0 +22.65(+1.76%)
Oct 28, 2009 1307 1320 1281 1289 0 -22.15(-1.69%)
Oct 27, 2009 1314 1332 1293 1311 0 -26.91(-2.01%)
Oct 26, 2009 1341 1362 1327 1338 0 -5.75(-0.43%)
Oct 23, 2009 1344 1360 1332 1344 0 +0.29(+0.02%)
Oct 22, 2009 1330 1348 1324 1344 0 +6.57(+0.49%)
Oct 21, 2009 1334 1361 1331 1337 0 +1.76(+0.13%)
Oct 20, 2009 1326 1344 1310 1335 0 -1.24(-0.09%)
Oct 19, 2009 1323 1341 1317 1336 0 +15.43(+1.17%)
Oct 16, 2009 1317 1337 1307 1321 0 +29.23(+2.26%)
Oct 15, 2009 1298 1311 1284 1292 0 -14.60(-1.12%)
Oct 14, 2009 1298 1311 1292 1306 0 +19.90(+1.55%)
Oct 13, 2009 1279 1293 1273 1287 0 +7.20(+0.56%)
Oct 12, 2009 1286 1292 1266 1279 0 +7.37(+0.58%)
Oct 09, 2009 1277 1289 1263 1272 0 -2.24(-0.18%)
Oct 08, 2009 1288 1299 1271 1274 0 -8.28(-0.65%)
Oct 07, 2009 1245 1286 1239 1282 0 +36.38(+2.92%)
Oct 06, 2009 1224 1249 1223 1246 0 +30.68(+2.52%)
Oct 05, 2009 1212 1228 1202 1215 0 +9.16(+0.76%)
Oct 02, 2009 1207 1228 1198 1206 0 -11.02(-0.91%)
Oct 01, 2009 1237 1248 1213 1217 0 -27.30(-2.19%)
Sep 30, 2009 1250 1257 1219 1245 0 -2.38(-0.19%)
Sep 29, 2009 1244 1253 1230 1247 0 +1.12(+0.09%)
Sep 28, 2009 1229 1254 1227 1246 0 +17.98(+1.46%)
Sep 25, 2009 1229 1246 1220 1228 0 -7.57(-0.61%)
Sep 24, 2009 1252 1255 1222 1235 0 -10.90(-0.87%)
Sep 23, 2009 1249 1271 1240 1246 0 +3.50(+0.28%)
Sep 22, 2009 1249 1255 1235 1243 0 +3.98(+0.32%)
Sep 21, 2009 1225 1247 1214 1239 0 +4.34(+0.35%)
Sep 18, 2009 1247 1250 1225 1234 0 -1.99(-0.16%)
Sep 17, 2009 1231 1254 1220 1236 0 +9.19(+0.75%)
Sep 16, 2009 1204 1231 1199 1227 0 +30.66(+2.56%)
Sep 15, 2009 1184 1201 1177 1197 0 +16.42(+1.39%)
Sep 14, 2009 1169 1185 1164 1180 0 +6.64(+0.57%)
Sep 11, 2009 1172 1180 1161 1174 0 +2.08(+0.18%)
Sep 10, 2009 1161 1175 1149 1172 0 +19.11(+1.66%)
Sep 09, 2009 1136 1159 1134 1152 0 +16.36(+1.44%)
Sep 08, 2009 1145 1155 1126 1136 0 +0.31(+0.03%)
Sep 04, 2009 1136 1136 1136 0 +14.74(+1.31%)
Sep 03, 2009 1119 1125 1112 1121 0 +10.10(+0.91%)
Sep 02, 2009 1111 1123 1104 1111 0 -2.19(-0.20%)
Sep 01, 2009 1129 1148 1110 1113 0 -21.48(-1.89%)
Aug 31, 2009 1134 1140 1125 1135 0 -11.29(-0.99%)
Aug 28, 2009 1156 1166 1140 1146 0 -2.83(-0.25%)
Aug 27, 2009 1152 1156 1132 1149 0 -2.97(-0.26%)
Aug 26, 2009 1161 1166 1146 1152 0 -7.66(-0.66%)
Aug 25, 2009 1156 1168 1150 1159 0 +7.26(+0.63%)
Aug 24, 2009 1153 1163 1142 1152 0 +5.13(+0.45%)
Aug 21, 2009 1147 1152 1137 1147 0 +11.62(+1.02%)
Aug 20, 2009 1117 1141 1114 1135 0 +32.01(+2.90%)
Aug 19, 2009 1089 1108 1085 1103 0 -0.11(-0.01%)
Aug 18, 2009 1099 1109 1091 1103 0 +6.21(+0.57%)
Aug 17, 2009 1110 1114 1089 1097 0 -37.33(-3.29%)
Aug 14, 2009 1142 1146 1125 1135 0 -8.16(-0.71%)
Aug 13, 2009 1141 1151 1129 1143 0 +5.39(+0.47%)
Aug 12, 2009 1128 1147 1124 1137 0 +10.78(+0.96%)
Aug 11, 2009 1128 1140 1119 1126 0 -8.96(-0.79%)
Aug 10, 2009 1128 1142 1122 1135 0 +7.74(+0.69%)
Aug 07, 2009 1127 1138 1119 1128 0 +13.88(+1.25%)
Aug 06, 2009 1125 1129 1107 1114 0 -4.89(-0.44%)
Aug 05, 2009 1126 1133 1105 1119 0 -0.23(-0.02%)
Aug 04, 2009 1112 1125 1105 1119 0 +2.94(+0.26%)
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.