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 (%)
Nov 30, 2012 1188 1199 1173 1191 0 +2.28(+0.19%)
Nov 29, 2012 1180 1194 1170 1189 0 +15.49(+1.32%)
Nov 28, 2012 1148 1177 1140 1174 0 +21.08(+1.83%)
Nov 27, 2012 1143 1163 1136 1153 0 +8.74(+0.76%)
Nov 26, 2012 1152 1155 1138 1144 0 -7.74(-0.67%)
Nov 24, 2012 1152 1157 1144 1152 0 +0.01(+0.00%)
Nov 23, 2012 1152 1157 1144 1152 0 +7.73(+0.68%)
Nov 21, 2012 1144 1144 1144 0 -3.96(-0.35%)
Nov 20, 2012 1145 1162 1137 1148 0 +5.28(+0.46%)
Nov 19, 2012 1131 1149 1124 1142 0 +27.76(+2.49%)
Nov 16, 2012 1118 1128 1099 1115 0 -4.43(-0.40%)
Nov 15, 2012 1122 1140 1111 1119 0 -5.82(-0.52%)
Nov 14, 2012 1147 1151 1120 1125 0 -19.32(-1.69%)
Nov 13, 2012 1153 1164 1140 1144 0 -15.71(-1.35%)
Nov 12, 2012 1155 1167 1149 1160 0 +6.66(+0.58%)
Nov 09, 2012 1142 1165 1135 1153 0 +10.65(+0.93%)
Nov 08, 2012 1166 1172 1141 1143 0 -20.34(-1.75%)
Nov 07, 2012 1173 1181 1158 1163 0 -22.28(-1.88%)
Nov 06, 2012 1183 1192 1174 1185 0 +4.95(+0.42%)
Nov 05, 2012 1182 1190 1166 1180 0 -5.33(-0.45%)
Nov 02, 2012 1200 1205 1183 1186 0 +9.43(+0.80%)
Nov 01, 2012 1164 1183 1158 1176 0 +13.07(+1.12%)
Oct 31, 2012 1164 1172 1154 1163 0 -6.28(-0.54%)
Oct 26, 2012 1169 1169 1169 0 +2.22(+0.19%)
Oct 25, 2012 1173 1179 1160 1167 0 +1.14(+0.10%)
Oct 24, 2012 1183 1184 1161 1166 0 -6.55(-0.56%)
Oct 23, 2012 1156 1183 1153 1173 0 +8.24(+0.71%)
Oct 19, 2012 1196 1199 1151 1164 0 -21.51(-1.81%)
Oct 18, 2012 1259 1266 1159 1186 0 -72.34(-5.75%)
Oct 17, 2012 1243 1263 1235 1258 0 +14.24(+1.14%)
Oct 16, 2012 1239 1252 1231 1244 0 +4.92(+0.40%)
Oct 15, 2012 1236 1244 1219 1239 0 +0.82(+0.07%)
Oct 12, 2012 1243 1252 1232 1238 0 -5.79(-0.47%)
Oct 11, 2012 1249 1258 1238 1244 0 +8.75(+0.71%)
Oct 10, 2012 1234 1246 1225 1235 0 -0.85(-0.07%)
Oct 09, 2012 1263 1267 1233 1236 0 -31.31(-2.47%)
Oct 08, 2012 1268 1277 1259 1267 0 -11.33(-0.89%)
Oct 06, 2012 1284 1295 1274 1279 0 +0.00(+0.00%)
Oct 05, 2012 1284 1295 1274 1279 0 -0.66(-0.05%)
Oct 04, 2012 1270 1284 1264 1279 0 +10.72(+0.84%)
Oct 03, 2012 1261 1274 1253 1269 0 +8.02(+0.64%)
Oct 02, 2012 1273 1276 1249 1261 0 -7.27(-0.57%)
Oct 01, 2012 1268 1278 1258 1268 0 +2.26(+0.18%)
Sep 28, 2012 1263 1275 1256 1266 0 -1.09(-0.09%)
Sep 27, 2012 1265 1276 1254 1267 0 +12.35(+0.98%)
Sep 26, 2012 1252 1270 1236 1254 0 +1.34(+0.11%)
Sep 25, 2012 1260 1282 1250 1253 0 -2.48(-0.20%)
Sep 24, 2012 1229 1258 1227 1256 0 +20.20(+1.64%)
Sep 21, 2012 1236 1242 1229 1235 0 +6.43(+0.52%)
Sep 20, 2012 1227 1236 1219 1229 0 -5.77(-0.47%)
Sep 19, 2012 1222 1241 1217 1235 0 +13.57(+1.11%)
Sep 18, 2012 1210 1227 1204 1221 0 +7.70(+0.63%)
Sep 17, 2012 1216 1224 1204 1213 0 -3.42(-0.28%)
Sep 14, 2012 1208 1224 1204 1217 0 +16.68(+1.39%)
Sep 13, 2012 1180 1207 1175 1200 0 +23.89(+2.03%)
Sep 12, 2012 1178 1188 1163 1176 0 -3.22(-0.27%)
Sep 11, 2012 1184 1191 1171 1180 0 -6.43(-0.54%)
Sep 10, 2012 1199 1207 1179 1186 0 -10.65(-0.89%)
Sep 07, 2012 1194 1212 1184 1197 0 +7.00(+0.59%)
Sep 06, 2012 1174 1193 1165 1190 0 +25.01(+2.15%)
Sep 05, 2012 1167 1178 1160 1165 0 -4.38(-0.37%)
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.