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 (%)
Dec 31, 2009 1453 1453 1453 0 -10.02(-0.68%)
Dec 30, 2009 1452 1466 1451 1463 0 +4.46(+0.31%)
Dec 29, 2009 1467 1474 1453 1459 0 -8.53(-0.58%)
Dec 28, 2009 1460 1476 1456 1467 0 +10.44(+0.72%)
Dec 24, 2009 1444 1462 1445 1457 0 +11.92(+0.82%)
Dec 23, 2009 1418 1448 1416 1445 0 +31.08(+2.20%)
Dec 22, 2009 1410 1420 1405 1414 0 +4.84(+0.34%)
Dec 21, 2009 1406 1417 1400 1409 0 +1.97(+0.14%)
Dec 18, 2009 1401 1414 1396 1407 0 +7.91(+0.57%)
Dec 17, 2009 1403 1413 1396 1399 0 -12.99(-0.92%)
Dec 16, 2009 1406 1419 1404 1412 0 +11.63(+0.83%)
Dec 15, 2009 1398 1412 1395 1401 0 -6.73(-0.48%)
Dec 14, 2009 1405 1413 1397 1407 0 +11.68(+0.84%)
Dec 11, 2009 1402 1408 1387 1396 0 -0.25(-0.02%)
Dec 10, 2009 1389 1406 1389 1396 0 +7.73(+0.56%)
Dec 09, 2009 1383 1394 1372 1388 0 +2.89(+0.21%)
Dec 08, 2009 1375 1399 1372 1385 0 +0.07(+0.01%)
Dec 07, 2009 1382 1398 1373 1385 0 +1.01(+0.07%)
Dec 04, 2009 1399 1410 1369 1384 0 -0.19(-0.01%)
Dec 03, 2009 1391 1403 1382 1384 0 -6.79(-0.49%)
Dec 02, 2009 1392 1406 1385 1391 0 -1.32(-0.09%)
Dec 01, 2009 1384 1398 1375 1392 0 +15.32(+1.11%)
Nov 30, 2009 1366 1381 1359 1377 0 +7.55(+0.55%)
Nov 27, 2009 1350 1378 1348 1370 0 -26.10(-1.87%)
Nov 25, 2009 1396 1396 1396 0 +8.21(+0.59%)
Nov 24, 2009 1386 1394 1373 1387 0 -2.32(-0.17%)
Nov 23, 2009 1376 1402 1374 1390 0 +26.34(+1.93%)
Nov 20, 2009 1359 1371 1358 1363 0 -6.03(-0.44%)
Nov 19, 2009 1372 1377 1360 1369 0 -9.27(-0.67%)
Nov 18, 2009 1381 1387 1366 1379 0 -4.36(-0.32%)
Nov 17, 2009 1369 1385 1367 1383 0 +5.98(+0.43%)
Nov 16, 2009 1368 1382 1365 1377 0 +13.20(+0.97%)
Nov 13, 2009 1352 1369 1349 1364 0 +8.98(+0.66%)
Nov 12, 2009 1357 1372 1349 1355 0 -7.73(-0.57%)
Nov 11, 2009 1361 1373 1350 1363 0 +5.21(+0.38%)
Nov 10, 2009 1344 1368 1338 1357 0 +16.11(+1.20%)
Nov 09, 2009 1324 1345 1322 1341 0 +25.60(+1.95%)
Nov 06, 2009 1299 1320 1297 1316 0 +8.52(+0.65%)
Nov 05, 2009 1290 1312 1290 1307 0 +21.25(+1.65%)
Nov 04, 2009 1285 1301 1276 1286 0 +6.63(+0.52%)
Nov 03, 2009 1259 1283 1256 1279 0 +5.85(+0.46%)
Nov 02, 2009 1272 1286 1254 1273 0 -2.82(-0.22%)
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%)
Aug 03, 2009 1111 1125 1104 1116 0 +20.80(+1.90%)
Jul 31, 2009 1110 1121 1090 1095 0 -5.01(-0.46%)
Jul 30, 2009 1097 1120 1086 1100 0 +13.84(+1.27%)
Jul 29, 2009 1097 1102 1075 1086 0 -28.68(-2.57%)
Jul 28, 2009 1111 1125 1096 1115 0 -3.91(-0.35%)
Jul 27, 2009 1127 1135 1103 1119 0 -11.13(-0.98%)
Jul 24, 2009 1108 1140 1099 1130 0 +20.06(+1.81%)
Jul 23, 2009 1092 1125 1082 1110 0 +19.52(+1.79%)
Jul 22, 2009 1076 1100 1066 1091 0 +8.00(+0.74%)
Jul 21, 2009 1091 1096 1071 1083 0 +27.98(+2.65%)
Jun 26, 2009 1030 1093 1026 1055 0 +20.81(+2.01%)
Jun 25, 2009 1029 1036 1006 1034 0 +17.73(+1.75%)
Jun 24, 2009 1003 1025 997.69 1016 0 +19.61(+1.97%)
Jun 23, 2009 999.84 1008 985.22 996.40 0 -4.34(-0.43%)
Jun 22, 2009 1034 1037 989.54 1001 0 -43.12(-4.13%)
Jun 19, 2009 1037 1047 1027 1044 0 +17.24(+1.68%)
Jun 18, 2009 1031 1040 1011 1027 0 -3.16(-0.31%)
Jun 17, 2009 1035 1046 1018 1030 0 -5.74(-0.55%)
Jun 16, 2009 1049 1054 1032 1036 0 -8.49(-0.81%)
Jun 15, 2009 1054 1058 1032 1044 0 -16.38(-1.54%)
Jun 12, 2009 1064 1069 1047 1060 0 -8.22(-0.77%)
Jun 11, 2009 1073 1082 1062 1069 0 -6.67(-0.62%)
Jun 10, 2009 1089 1093 1059 1075 0 -8.95(-0.83%)
Jun 09, 2009 1083 1095 1070 1084 0 +1.37(+0.13%)
Jun 08, 2009 1074 1093 1067 1083 0 -15.48(-1.41%)
Jun 05, 2009 1100 1111 1083 1098 0 +8.67(+0.80%)
Jun 04, 2009 1077 1094 1068 1090 0 +20.38(+1.91%)
Jun 03, 2009 1061 1075 1045 1069 0 +2.75(+0.26%)
Jun 02, 2009 1062 1073 1050 1067 0 +2.40(+0.23%)
Jun 01, 2009 1043 1074 1039 1064 0 +28.93(+2.79%)
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%)
Mar 02, 2009 796.22 811.59 773.39 778.96 0 -30.84(-3.81%)
Feb 27, 2009 793.51 823.93 787.19 809.80 0 +5.13(+0.64%)
Feb 26, 2009 820.82 839.66 800.86 804.67 0 -3.68(-0.46%)
Feb 25, 2009 806.92 832.17 796.79 808.35 0 -7.51(-0.92%)
Feb 24, 2009 785.54 825.36 780.84 815.86 0 +38.12(+4.90%)
Feb 23, 2009 811.90 820.21 774.09 777.74 0 -31.12(-3.85%)
Feb 20, 2009 789.24 817.27 779.89 808.87 0 +10.02(+1.25%)
Feb 19, 2009 827.00 837.95 794.03 798.84 0 -16.19(-1.99%)
Feb 18, 2009 803.20 820.84 788.98 815.03 0 +21.43(+2.70%)
Feb 17, 2009 804.79 810.86 786.82 793.59 0 -38.98(-4.68%)
Feb 16, 2009 838.68 845.31 823.87 832.58 0 +0.00(+0.00%)
Feb 13, 2009 838.68 845.31 823.87 832.58 0 -7.50(-0.89%)
Feb 12, 2009 814.76 842.63 811.09 840.08 0 +8.23(+0.99%)
Feb 11, 2009 835.87 849.69 818.08 831.85 0 -1.36(-0.16%)
Feb 10, 2009 874.32 882.65 830.94 833.22 0 -49.85(-5.64%)
Feb 09, 2009 866.82 891.12 856.04 883.06 0 +17.55(+2.03%)
Feb 06, 2009 835.42 874.04 829.10 865.52 0 +33.72(+4.05%)
Feb 05, 2009 801.00 836.38 791.31 831.80 0 +26.62(+3.31%)
Feb 04, 2009 796.33 830.09 791.82 805.17 0 +8.44(+1.06%)
Feb 03, 2009 796.28 803.72 775.43 796.73 0 +5.93(+0.75%)
Feb 02, 2009 773.94 802.38 766.87 790.80 0 +6.92(+0.88%)
Jan 30, 2009 797.00 809.49 776.34 783.88 0 -8.29(-1.05%)
Jan 29, 2009 798.34 803.45 784.73 792.17 0 -16.21(-2.01%)
Jan 28, 2009 787.29 817.51 778.98 808.38 0 +42.78(+5.59%)
Jan 27, 2009 755.74 772.89 746.61 765.60 0 +15.15(+2.02%)
Jan 26, 2009 752.34 762.46 738.88 750.45 0 -2.23(-0.30%)
Jan 23, 2009 718.98 768.87 709.09 752.68 0 +31.93(+4.43%)
Jan 22, 2009 706.86 730.35 695.09 720.75 0 +1.41(+0.20%)
Jan 21, 2009 689.42 721.47 685.76 719.34 0 +42.08(+6.21%)
Jan 20, 2009 716.73 719.58 676.23 677.26 0 -39.96(-5.57%)
Jan 19, 2009 728.49 737.66 705.02 717.22 0 +0.00(+0.00%)
Jan 16, 2009 728.49 737.66 705.02 717.22 0 +2.52(+0.35%)
Jan 15, 2009 717.08 732.40 685.36 714.71 0 -9.09(-1.26%)
Jan 14, 2009 739.70 750.97 711.04 723.80 0 -23.35(-3.13%)
Jan 13, 2009 741.70 767.58 733.89 747.15 0 +2.16(+0.29%)
Jan 12, 2009 763.35 770.13 737.57 744.99 0 -18.39(-2.41%)
Jan 09, 2009 789.97 792.69 756.57 763.37 0 -19.99(-2.55%)
Jan 08, 2009 762.11 784.39 756.98 783.36 0 +10.20(+1.32%)
Jan 07, 2009 788.83 798.47 763.25 773.16 0 -30.01(-3.74%)
Jan 06, 2009 800.86 820.58 785.73 803.17 0 +11.63(+1.47%)
Jan 05, 2009 778.40 801.91 760.90 791.54 0 +10.57(+1.35%)
Jan 02, 2009 749.72 783.09 742.42 780.97 0 +33.40(+4.47%)
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.