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 (%)
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%)
Jan 01, 2009 735.08 756.21 730.98 747.57 0 +0.00(+0.00%)
Dec 31, 2008 735.08 756.21 730.98 747.57 0 +13.65(+1.86%)
Dec 30, 2008 726.83 741.37 719.93 733.93 0 +13.47(+1.87%)
Dec 29, 2008 732.02 735.86 703.26 720.46 0 -9.58(-1.31%)
Dec 26, 2008 736.17 740.43 723.07 730.04 0 -3.74(-0.51%)
Dec 25, 2008 732.09 742.80 723.74 733.77 0 +0.00(+0.00%)
Dec 24, 2008 732.09 742.80 723.74 733.77 0 +6.77(+0.93%)
Dec 23, 2008 730.21 740.66 719.44 727.00 0 +3.03(+0.42%)
Dec 22, 2008 754.52 757.74 706.60 723.97 0 -32.86(-4.34%)
Dec 19, 2008 758.60 776.14 749.78 756.83 0 +2.80(+0.37%)
Dec 18, 2008 770.34 782.09 748.66 754.03 0 -16.60(-2.15%)
Dec 17, 2008 768.78 788.25 754.90 770.63 0 -12.06(-1.54%)
Dec 16, 2008 754.83 792.17 747.67 782.69 0 +38.40(+5.16%)
Dec 15, 2008 755.01 767.68 730.38 744.29 0 -14.70(-1.94%)
Dec 12, 2008 712.48 762.61 707.14 758.99 0 +32.77(+4.51%)
Dec 11, 2008 741.33 762.34 718.69 726.22 0 -23.90(-3.19%)
Dec 10, 2008 744.04 765.45 728.17 750.12 0 +16.89(+2.30%)
Dec 09, 2008 719.50 764.05 712.18 733.23 0 +2.15(+0.29%)
Dec 08, 2008 707.59 749.21 687.94 731.09 0 +41.19(+5.97%)
Dec 05, 2008 656.53 692.41 637.95 689.90 0 +25.78(+3.88%)
Dec 04, 2008 670.88 689.61 649.00 664.12 0 -14.24(-2.10%)
Dec 03, 2008 646.74 683.92 639.87 678.36 0 +8.84(+1.32%)
Dec 02, 2008 655.21 687.62 635.76 669.52 0 +23.23(+3.59%)
Dec 01, 2008 696.38 700.39 644.80 646.29 0 -61.79(-8.73%)
Nov 28, 2008 697.03 717.20 687.00 708.08 0 +9.28(+1.33%)
Nov 27, 2008 659.04 706.07 650.96 698.80 0 +0.00(+0.00%)
Nov 26, 2008 659.04 706.07 650.96 698.80 0 +33.96(+5.11%)
Nov 25, 2008 643.80 677.43 633.44 664.84 0 +39.89(+6.38%)
Nov 24, 2008 631.94 647.90 594.61 624.95 0 +7.70(+1.25%)
Nov 21, 2008 614.87 632.65 580.84 617.24 0 +13.58(+2.25%)
Nov 20, 2008 633.27 661.84 600.57 603.66 0 -40.93(-6.35%)
Nov 19, 2008 701.02 712.15 640.13 644.60 0 -60.96(-8.64%)
Nov 18, 2008 719.40 729.37 675.83 705.55 0 +1.74(+0.25%)
Nov 17, 2008 714.02 733.45 694.63 703.81 0 -28.88(-3.94%)
Nov 14, 2008 725.80 771.93 716.62 732.69 0 -13.10(-1.76%)
Nov 13, 2008 698.37 748.91 664.30 745.79 0 +48.45(+6.95%)
Nov 12, 2008 726.02 750.37 687.72 697.34 0 -49.80(-6.66%)
Nov 11, 2008 748.89 765.42 722.74 747.14 0 -23.21(-3.01%)
Nov 10, 2008 796.70 801.58 749.61 770.35 0 -26.09(-3.28%)
Nov 07, 2008 798.80 819.53 776.26 796.44 0 -10.35(-1.28%)
Nov 06, 2008 834.12 845.13 793.66 806.79 0 -23.64(-2.85%)
Nov 05, 2008 862.71 890.75 820.47 830.43 0 -42.21(-4.84%)
Nov 04, 2008 843.79 886.78 824.31 872.64 0 +45.82(+5.54%)
Nov 03, 2008 847.87 861.28 813.69 826.83 0 -22.27(-2.62%)
Oct 31, 2008 847.80 879.92 834.29 849.10 0 -3.14(-0.37%)
Oct 30, 2008 869.49 885.05 838.56 852.24 0 +7.35(+0.87%)
Oct 29, 2008 852.50 875.81 822.50 844.89 0 -13.35(-1.56%)
Oct 28, 2008 794.13 860.61 765.06 858.24 0 +87.41(+11.34%)
Oct 27, 2008 785.74 808.91 762.25 770.83 0 -26.59(-3.33%)
Oct 24, 2008 765.89 824.85 760.01 797.42 0 -35.63(-4.28%)
Oct 23, 2008 838.61 853.37 793.97 833.05 0 -13.22(-1.56%)
Oct 22, 2008 849.43 879.81 820.56 846.27 0 -12.67(-1.48%)
Oct 21, 2008 883.52 907.55 855.34 858.95 0 -40.37(-4.49%)
Oct 20, 2008 895.03 905.34 853.31 899.32 0 +19.88(+2.26%)
Oct 17, 2008 883.26 915.71 851.08 879.44 0 +34.62(+4.10%)
Oct 16, 2008 798.24 860.00 745.27 844.82 0 +37.92(+4.70%)
Oct 15, 2008 850.33 861.78 804.86 806.89 0 -61.78(-7.11%)
Oct 14, 2008 941.48 947.77 852.98 868.67 0 -43.59(-4.78%)
Oct 13, 2008 856.41 917.26 829.34 912.26 0 +110.42(+13.77%)
Oct 10, 2008 763.18 831.06 750.95 801.84 0 +2.83(+0.35%)
Oct 09, 2008 846.67 858.81 782.29 799.01 0 -32.98(-3.96%)
Oct 08, 2008 813.95 881.54 799.09 831.99 0 -19.25(-2.26%)
Oct 07, 2008 910.06 919.97 847.43 851.23 0 -55.35(-6.11%)
Oct 06, 2008 906.15 924.64 862.85 906.59 0 -33.29(-3.54%)
Oct 03, 2008 962.21 998.34 929.28 939.87 0 -6.55(-0.69%)
Oct 02, 2008 996.78 1001 936.73 946.43 0 -58.15(-5.79%)
Oct 01, 2008 1010 1022 984.87 1005 0 +140.11(+16.21%)
Sep 30, 2008 973.43 1135 373.14 864.47 0 -81.36(-8.60%)
Sep 29, 2008 1040 1051 939.48 945.83 0 -119.10(-11.18%)
Sep 26, 2008 1060 1082 1041 1065 0 -22.41(-2.06%)
Sep 25, 2008 1083 1111 1074 1087 0 +10.41(+0.97%)
Sep 24, 2008 1067 1099 1061 1077 0 +13.43(+1.26%)
Sep 23, 2008 1072 1093 1053 1064 0 -3.03(-0.28%)
Sep 22, 2008 1124 1128 1062 1067 0 -53.66(-4.79%)
Sep 19, 2008 1149 1160 1096 1120 0 +12.63(+1.14%)
Sep 18, 2008 1051 1111 1013 1108 0 +75.21(+7.29%)
Sep 17, 2008 1077 1085 1021 1032 0 -57.35(-5.26%)
Sep 16, 2008 1047 1105 1043 1090 0 +21.11(+1.98%)
Sep 15, 2008 1053 1095 1044 1069 0 -18.95(-1.74%)
Sep 12, 2008 1067 1099 1060 1088 0 +11.39(+1.06%)
Sep 11, 2008 1018 1080 1010 1076 0 +42.58(+4.12%)
Sep 10, 2008 1049 1057 1016 1034 0 -4.34(-0.42%)
Sep 09, 2008 1062 1082 1030 1038 0 -20.52(-1.94%)
Sep 08, 2008 1117 1122 1046 1058 0 -37.89(-3.46%)
Sep 05, 2008 1095 1115 1080 1096 0 -7.00(-0.63%)
Sep 04, 2008 1135 1144 1099 1103 0 -40.24(-3.52%)
Sep 03, 2008 1158 1171 1131 1144 0 -8.57(-0.74%)
Sep 02, 2008 1184 1198 1143 1152 0 -3.58(-0.31%)
Sep 01, 2008 1171 1176 1151 1156 0 +0.00(+0.00%)
Aug 29, 2008 1171 1176 1151 1156 0 -24.33(-2.06%)
Aug 28, 2008 1175 1187 1168 1180 0 +13.95(+1.20%)
Aug 27, 2008 1168 1180 1151 1166 0 -2.63(-0.23%)
Aug 26, 2008 1189 1193 1159 1169 0 -19.91(-1.68%)
Aug 25, 2008 1201 1222 1183 1189 0 -21.57(-1.78%)
Aug 22, 2008 1204 1222 1199 1210 0 +15.31(+1.28%)
Aug 21, 2008 1187 1203 1176 1195 0 +1.93(+0.16%)
Aug 20, 2008 1213 1221 1183 1193 0 -8.93(-0.74%)
Aug 19, 2008 1205 1223 1191 1202 0 -16.28(-1.34%)
Aug 18, 2008 1248 1252 1211 1218 0 -31.13(-2.49%)
Aug 15, 2008 1245 1259 1236 1249 0 +8.78(+0.71%)
Aug 14, 2008 1221 1250 1215 1241 0 +12.76(+1.04%)
Aug 13, 2008 1228 1239 1207 1228 0 -3.56(-0.29%)
Aug 12, 2008 1227 1244 1215 1231 0 +5.27(+0.43%)
Aug 11, 2008 1206 1243 1197 1226 0 +15.46(+1.28%)
Aug 08, 2008 1189 1220 1173 1211 0 +22.56(+1.90%)
Aug 07, 2008 1192 1202 1175 1188 0 -15.87(-1.32%)
Aug 06, 2008 1189 1218 1171 1204 0 +8.44(+0.71%)
Aug 05, 2008 1174 1201 1165 1195 0 +34.58(+2.98%)
Aug 04, 2008 1177 1190 1155 1161 0 -17.04(-1.45%)
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.