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 (%)
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%)
Aug 01, 2011 1155 1162 1123 1141 0 +3.68(+0.32%)
Jul 29, 2011 1135 1159 1124 1137 0 -5.48(-0.48%)
Jul 28, 2011 1141 1160 1128 1143 0 -4.94(-0.43%)
Jul 27, 2011 1168 1177 1141 1148 0 -28.30(-2.41%)
Jul 26, 2011 1167 1186 1163 1176 0 +18.52(+1.60%)
Jul 25, 2011 1146 1171 1143 1157 0 +3.32(+0.29%)
Jul 22, 2011 1147 1159 1129 1154 0 +22.29(+1.97%)
Jul 21, 2011 1126 1147 1114 1132 0 +2.24(+0.20%)
Jul 20, 2011 1142 1146 1123 1129 0 -12.10(-1.06%)
Jul 19, 2011 1127 1147 1124 1142 0 +21.80(+1.95%)
Jul 18, 2011 1118 1133 1108 1120 0 -8.04(-0.71%)
Jul 15, 2011 1126 1135 1110 1128 0 +81.39(+7.78%)
Jul 14, 2011 1065 1074 1041 1046 0 -16.64(-1.57%)
Jul 13, 2011 1062 1077 1058 1063 0 +11.77(+1.12%)
Jul 12, 2011 1050 1066 1038 1051 0 -0.29(-0.03%)
Jul 11, 2011 1061 1075 1046 1052 0 -21.66(-2.02%)
Jul 08, 2011 1062 1080 1051 1073 0 -13.40(-1.23%)
Jul 07, 2011 1081 1096 1069 1087 0 +16.16(+1.51%)
Jul 06, 2011 1065 1077 1060 1070 0 +4.30(+0.40%)
Jul 05, 2011 1054 1072 1047 1066 0 +20.03(+1.91%)
Jul 01, 2011 1046 1046 1046 0 +27.31(+2.68%)
Jun 30, 2011 1009 1021 1004 1019 0 +17.11(+1.71%)
Jun 29, 2011 1000 1008 987.85 1002 0 +7.67(+0.77%)
Jun 28, 2011 977.27 999.99 975.82 994.08 0 +19.43(+1.99%)
Jun 27, 2011 962.06 984.96 956.84 974.66 0 +15.74(+1.64%)
Jun 24, 2011 971.85 975.35 954.19 958.92 0 -10.50(-1.08%)
Jun 23, 2011 955.33 972.88 942.31 969.42 0 +1.52(+0.16%)
Jun 22, 2011 977.69 982.98 966.03 967.91 0 -13.26(-1.35%)
Jun 21, 2011 955.62 983.91 950.49 981.17 0 +33.95(+3.58%)
Jun 20, 2011 950.66 957.71 934.72 947.22 0 +1.09(+0.12%)
Jun 17, 2011 974.49 976.24 941.97 946.13 0 -14.45(-1.50%)
Jun 16, 2011 972.40 980.51 949.50 960.58 0 -9.07(-0.94%)
Jun 15, 2011 980.93 987.73 962.78 969.65 0 -19.85(-2.01%)
Jun 14, 2011 983.99 1001 979.64 989.51 0 +15.55(+1.60%)
Jun 13, 2011 987.80 993.91 968.18 973.95 0 -13.00(-1.32%)
Jun 10, 2011 996.19 1006 984.00 986.96 0 -13.42(-1.34%)
Jun 09, 2011 1001 1008 987.81 1000 0 +2.91(+0.29%)
Jun 08, 2011 1004 1014 990.76 997.47 0 -10.45(-1.04%)
Jun 07, 2011 1017 1024 999.24 1008 0 -4.45(-0.44%)
Jun 06, 2011 1036 1039 1008 1012 0 -18.03(-1.75%)
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.