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 (%)
May 29, 2009 1016 1036 1010 1035 0 +24.86(+2.46%)
May 28, 2009 1004 1015 989.70 1010 0 +14.91(+1.50%)
May 27, 2009 1000 1018 991.91 995.44 0 -3.13(-0.31%)
May 26, 2009 965.08 1004 959.35 998.57 0 +27.05(+2.78%)
May 25, 2009 975.35 986.02 962.63 971.52 0 +0.00(+0.00%)
May 22, 2009 975.35 986.02 962.63 971.52 0 -2.59(-0.27%)
May 21, 2009 974.70 991.61 962.17 974.11 0 -4.11(-0.42%)
May 20, 2009 989.09 1004 970.30 978.22 0 -6.44(-0.65%)
May 19, 2009 976.39 993.98 967.72 984.65 0 +6.34(+0.65%)
May 18, 2009 970.11 980.12 948.21 978.32 0 +19.50(+2.03%)
May 15, 2009 961.24 971.05 953.81 958.82 0 +4.84(+0.51%)
May 14, 2009 951.39 965.48 940.17 953.97 0 +1.08(+0.11%)
May 13, 2009 970.32 976.48 949.37 952.89 0 -29.66(-3.02%)
May 12, 2009 1006 1014 970.82 982.55 0 -20.15(-2.01%)
May 11, 2009 984.66 1015 977.95 1003 0 +4.73(+0.47%)
May 08, 2009 987.83 1008 967.32 997.97 0 +22.92(+2.35%)
May 07, 2009 998.14 1001 960.99 975.05 0 -17.66(-1.78%)
May 06, 2009 999.72 1007 980.52 992.71 0 +2.70(+0.27%)
May 05, 2009 979.77 997.25 968.28 990.01 0 +9.77(+1.00%)
May 04, 2009 969.30 983.25 958.87 980.23 0 +21.46(+2.24%)
May 01, 2009 962.05 972.40 947.95 958.78 0 -1.50(-0.16%)
Apr 30, 2009 956.36 981.95 952.10 960.28 0 +19.88(+2.11%)
Apr 29, 2009 926.86 953.18 924.39 940.41 0 +19.93(+2.17%)
Apr 28, 2009 922.42 938.66 913.56 920.48 0 -7.56(-0.81%)
Apr 27, 2009 929.55 943.61 918.51 928.04 0 -15.97(-1.69%)
Apr 24, 2009 936.54 955.22 919.73 944.00 0 +13.22(+1.42%)
Apr 23, 2009 938.15 945.54 916.89 930.79 0 +1.13(+0.12%)
Apr 22, 2009 924.60 954.08 916.62 929.65 0 +6.36(+0.69%)
Apr 21, 2009 903.33 930.79 899.98 923.29 0 +15.75(+1.74%)
Apr 20, 2009 927.65 938.30 899.37 907.55 0 -35.12(-3.73%)
Apr 17, 2009 929.72 958.50 920.77 942.66 0 +6.95(+0.74%)
Apr 16, 2009 917.74 945.76 912.27 935.71 0 +24.50(+2.69%)
Apr 15, 2009 889.74 916.85 877.73 911.21 0 +17.05(+1.91%)
Apr 14, 2009 912.05 915.48 886.11 894.16 0 -19.72(-2.16%)
Apr 13, 2009 894.97 918.58 889.65 913.88 0 +21.70(+2.43%)
Apr 10, 2009 879.82 897.72 870.94 892.18 0 +0.00(+0.00%)
Apr 09, 2009 879.82 897.72 870.94 892.18 0 +29.63(+3.44%)
Apr 08, 2009 862.29 870.44 846.47 862.55 0 +8.36(+0.98%)
Apr 07, 2009 865.67 869.92 846.17 854.18 0 -25.09(-2.85%)
Apr 06, 2009 873.87 883.57 860.28 879.28 0 -2.88(-0.33%)
Apr 03, 2009 867.86 887.18 851.81 882.16 0 +16.54(+1.91%)
Apr 02, 2009 865.31 883.99 855.15 865.62 0 +22.35(+2.65%)
Apr 01, 2009 823.16 851.40 814.23 843.27 0 +10.83(+1.30%)
Mar 31, 2009 832.15 847.25 823.42 832.44 0 +12.11(+1.48%)
Mar 30, 2009 822.06 828.93 802.72 820.33 0 -16.57(-1.98%)
Mar 27, 2009 841.61 853.19 830.25 836.91 0 -14.06(-1.65%)
Mar 26, 2009 850.42 865.97 835.30 850.97 0 +17.43(+2.09%)
Mar 25, 2009 845.28 853.12 813.96 833.54 0 -3.93(-0.47%)
Mar 24, 2009 838.91 857.46 827.84 837.47 0 -6.55(-0.78%)
Mar 23, 2009 827.89 847.65 806.83 844.02 0 +42.94(+5.36%)
Mar 20, 2009 805.69 813.41 791.65 801.08 0 -3.24(-0.40%)
Mar 19, 2009 810.41 823.29 796.42 804.32 0 -5.34(-0.66%)
Mar 18, 2009 813.94 828.30 794.27 809.65 0 -8.83(-1.08%)
Mar 17, 2009 779.53 819.92 775.19 818.48 0 +40.37(+5.19%)
Mar 16, 2009 795.56 806.33 773.87 778.11 0 -14.24(-1.80%)
Mar 13, 2009 794.28 801.26 776.44 792.36 0 +2.64(+0.33%)
Mar 12, 2009 775.41 793.69 762.92 789.71 0 +13.26(+1.71%)
Mar 11, 2009 763.87 785.95 748.01 776.45 0 +17.00(+2.24%)
Mar 10, 2009 734.10 766.55 725.85 759.46 0 +41.47(+5.78%)
Mar 09, 2009 735.83 757.43 713.04 717.99 0 -35.07(-4.66%)
Mar 06, 2009 747.08 760.01 720.45 753.06 0 +12.11(+1.63%)
Mar 05, 2009 765.47 774.48 735.79 740.95 0 -32.58(-4.21%)
Mar 04, 2009 776.16 797.44 759.13 773.53 0 -1.01(-0.13%)
Mar 03, 2009 785.88 795.82 764.41 774.54 0 -4.42(-0.57%)
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.