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 (%)
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%)
Mar 01, 2012 1146 1156 1137 1150 0 +10.55(+0.93%)
Feb 29, 2012 1145 1155 1134 1139 0 -5.44(-0.48%)
Feb 28, 2012 1131 1149 1124 1145 0 +24.80(+2.21%)
Feb 27, 2012 1115 1127 1111 1120 0 -0.55(-0.05%)
Feb 24, 2012 1115 1125 1112 1120 0 +9.48(+0.85%)
Feb 23, 2012 1113 1118 1099 1111 0 -1.80(-0.16%)
Feb 22, 2012 1113 1127 1104 1113 0 -3.50(-0.31%)
Feb 21, 2012 1116 1135 1100 1116 0 -0.20(-0.02%)
Feb 17, 2012 1116 1116 1116 0 -9.61(-0.85%)
Feb 16, 2012 1117 1131 1104 1126 0 +6.89(+0.62%)
Feb 15, 2012 1135 1138 1113 1119 0 -9.88(-0.88%)
Feb 14, 2012 1134 1140 1117 1129 0 -4.02(-0.35%)
Feb 13, 2012 1126 1137 1120 1133 0 +16.88(+1.51%)
Feb 10, 2012 1111 1123 1105 1116 0 -2.38(-0.21%)
Feb 09, 2012 1115 1125 1107 1118 0 +11.87(+1.07%)
Feb 08, 2012 1104 1113 1095 1107 0 +7.29(+0.66%)
Feb 07, 2012 1103 1109 1094 1099 0 -6.89(-0.62%)
Feb 06, 2012 1093 1115 1087 1106 0 +3.59(+0.33%)
Feb 03, 2012 1091 1106 1087 1103 0 +22.78(+2.11%)
Feb 02, 2012 1076 1084 1069 1080 0 +9.23(+0.86%)
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.