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 31, 2012 1085 1089 1065 1074 0 -10.41(-0.96%)
May 30, 2012 1089 1095 1076 1084 0 -17.23(-1.56%)
May 29, 2012 1098 1111 1087 1102 0 +13.16(+1.21%)
May 25, 2012 1088 1088 1088 0 -17.54(-1.59%)
May 24, 2012 1120 1126 1096 1106 0 -14.31(-1.28%)
May 23, 2012 1100 1122 1093 1120 0 +17.41(+1.58%)
May 22, 2012 1122 1128 1094 1103 0 -18.52(-1.65%)
May 21, 2012 1094 1127 1087 1121 0 +31.17(+2.86%)
May 18, 2012 1129 1142 1085 1090 0 -28.90(-2.58%)
May 17, 2012 1145 1153 1115 1119 0 -17.56(-1.54%)
May 16, 2012 1131 1148 1121 1137 0 +15.87(+1.42%)
May 15, 2012 1114 1132 1108 1121 0 +10.77(+0.97%)
May 14, 2012 1109 1125 1104 1110 0 -4.88(-0.44%)
May 11, 2012 1117 1132 1109 1115 0 -13.21(-1.17%)
May 10, 2012 1135 1141 1121 1128 0 -3.46(-0.31%)
May 09, 2012 1128 1147 1118 1132 0 -9.64(-0.84%)
May 08, 2012 1138 1156 1117 1141 0 -0.93(-0.08%)
May 07, 2012 1130 1152 1125 1142 0 +9.43(+0.83%)
May 04, 2012 1148 1153 1131 1133 0 -24.36(-2.11%)
May 03, 2012 1162 1169 1151 1157 0 -2.32(-0.20%)
May 02, 2012 1149 1164 1145 1159 0 +6.35(+0.55%)
May 01, 2012 1152 1168 1145 1153 0 +0.12(+0.01%)
Apr 30, 2012 1162 1169 1143 1153 0 -14.77(-1.26%)
Apr 27, 2012 1165 1173 1157 1168 0 +7.65(+0.66%)
Apr 26, 2012 1155 1171 1147 1160 0 +3.41(+0.29%)
Apr 25, 2012 1138 1162 1132 1157 0 +17.68(+1.55%)
Apr 24, 2012 1143 1156 1132 1139 0 -4.58(-0.40%)
Apr 23, 2012 1141 1150 1125 1144 0 -9.37(-0.81%)
Apr 20, 2012 1165 1175 1150 1153 0 -4.00(-0.35%)
Apr 19, 2012 1172 1189 1154 1157 0 -17.95(-1.53%)
Apr 18, 2012 1170 1184 1159 1175 0 +5.53(+0.47%)
Apr 17, 2012 1164 1184 1159 1169 0 +9.34(+0.81%)
Apr 16, 2012 1194 1197 1151 1160 0 -33.28(-2.79%)
Apr 13, 2012 1218 1227 1186 1193 0 -30.30(-2.48%)
Apr 12, 2012 1205 1228 1199 1224 0 +27.68(+2.31%)
Apr 11, 2012 1199 1205 1186 1196 0 +11.75(+0.99%)
Apr 10, 2012 1207 1214 1179 1184 0 -18.04(-1.50%)
Apr 09, 2012 1192 1211 1186 1202 0 +0.21(+0.02%)
Apr 05, 2012 1194 1209 1188 1202 0 +3.76(+0.31%)
Apr 04, 2012 1202 1208 1187 1198 0 -12.82(-1.06%)
Apr 03, 2012 1212 1221 1200 1211 0 -1.42(-0.12%)
Apr 02, 2012 1200 1218 1191 1212 0 +10.04(+0.83%)
Mar 30, 2012 1220 1224 1199 1202 0 -9.78(-0.81%)
Mar 29, 2012 1213 1224 1199 1212 0 -10.95(-0.90%)
Mar 28, 2012 1227 1236 1212 1223 0 +2.64(+0.22%)
Mar 27, 2012 1222 1237 1214 1221 0 -5.57(-0.45%)
Mar 26, 2012 1210 1227 1202 1226 0 +23.02(+1.91%)
Mar 23, 2012 1207 1212 1194 1203 0 -1.76(-0.15%)
Mar 22, 2012 1188 1211 1178 1205 0 +12.10(+1.01%)
Mar 21, 2012 1180 1207 1176 1193 0 +14.76(+1.25%)
Mar 20, 2012 1170 1183 1160 1178 0 -0.31(-0.03%)
Mar 19, 2012 1159 1185 1153 1178 0 +17.27(+1.49%)
Mar 16, 2012 1151 1166 1147 1161 0 +10.24(+0.89%)
Mar 15, 2012 1144 1157 1137 1151 0 +8.26(+0.72%)
Mar 14, 2012 1147 1158 1134 1143 0 -8.65(-0.75%)
Mar 13, 2012 1138 1152 1130 1151 0 +19.97(+1.77%)
Mar 12, 2012 1127 1140 1120 1131 0 +3.66(+0.32%)
Mar 09, 2012 1135 1145 1124 1128 0 -4.84(-0.43%)
Mar 08, 2012 1134 1140 1126 1132 0 +7.48(+0.66%)
Mar 07, 2012 1125 1132 1118 1125 0 +9.41(+0.84%)
Mar 06, 2012 1123 1127 1100 1115 0 -21.05(-1.85%)
Mar 05, 2012 1151 1156 1130 1137 0 -17.12(-1.48%)
Mar 02, 2012 1151 1159 1145 1154 0 +4.01(+0.35%)
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.