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, 2011 1085 1091 1072 1087 0 +33.71(+3.20%)
Nov 29, 2011 1062 1070 1047 1053 0 -7.07(-0.67%)
Nov 28, 2011 1048 1067 1040 1061 0 +43.00(+4.23%)
Nov 25, 2011 1017 1035 1011 1018 0 -7.10(-0.69%)
Nov 23, 2011 1025 1025 1025 0 -23.86(-2.28%)
Nov 22, 2011 1045 1061 1035 1049 0 -1.15(-0.11%)
Nov 21, 2011 1059 1064 1028 1050 0 -26.83(-2.49%)
Nov 18, 2011 1097 1101 1072 1076 0 -15.83(-1.45%)
Nov 17, 2011 1121 1125 1082 1092 0 -29.30(-2.61%)
Nov 16, 2011 1125 1138 1118 1122 0 -12.09(-1.07%)
Nov 15, 2011 1122 1138 1116 1134 0 +9.14(+0.81%)
Nov 14, 2011 1118 1137 1114 1125 0 +3.59(+0.32%)
Nov 11, 2011 1111 1128 1101 1121 0 +22.32(+2.03%)
Nov 10, 2011 1118 1120 1089 1099 0 -8.52(-0.77%)
Nov 09, 2011 1120 1130 1103 1107 0 -28.72(-2.53%)
Nov 08, 2011 1125 1142 1112 1136 0 +16.65(+1.49%)
Nov 07, 2011 1105 1128 1095 1119 0 +10.40(+0.94%)
Nov 04, 2011 1104 1117 1091 1109 0 -2.16(-0.19%)
Nov 03, 2011 1093 1114 1080 1111 0 +24.98(+2.30%)
Nov 02, 2011 1085 1095 1076 1086 0 +17.81(+1.67%)
Nov 01, 2011 1066 1083 1056 1068 0 -30.47(-2.77%)
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%)
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.