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 (%)
Jun 28, 2013 1470 1485 1464 1479 0 +13.04(+0.89%)
Jun 26, 2013 1462 1475 1455 1466 0 +17.46(+1.21%)
Jun 25, 2013 1458 1467 1440 1449 0 +3.72(+0.26%)
Jun 24, 2013 1454 1462 1432 1445 0 -25.49(-1.73%)
Jun 21, 2013 1483 1487 1457 1471 0 -6.52(-0.44%)
Jun 20, 2013 1494 1505 1473 1477 0 -28.74(-1.91%)
Jun 19, 2013 1512 1526 1501 1506 0 -6.46(-0.43%)
Jun 18, 2013 1497 1517 1495 1512 0 +17.73(+1.19%)
Jun 17, 2013 1488 1505 1481 1495 0 +14.77(+1.00%)
Jun 14, 2013 1487 1496 1475 1480 0 -5.02(-0.34%)
Jun 13, 2013 1468 1489 1460 1485 0 +12.70(+0.86%)
Jun 12, 2013 1499 1500 1466 1472 0 -16.92(-1.14%)
Jun 11, 2013 1497 1506 1486 1489 0 -21.95(-1.45%)
Jun 10, 2013 1502 1515 1493 1511 0 +12.13(+0.81%)
Jun 07, 2013 1479 1502 1471 1499 0 +29.58(+2.01%)
Jun 06, 2013 1458 1472 1436 1469 0 +15.98(+1.10%)
Jun 05, 2013 1461 1473 1449 1453 0 -5.01(-0.34%)
Jun 04, 2013 1471 1479 1450 1458 0 -12.62(-0.86%)
Jun 03, 2013 1478 1482 1449 1471 0 -4.27(-0.29%)
May 31, 2013 1473 1491 1470 1475 0 -2.76(-0.19%)
May 30, 2013 1469 1491 1463 1478 0 +11.26(+0.77%)
May 29, 2013 1477 1483 1457 1467 0 -19.68(-1.32%)
May 28, 2013 1493 1507 1482 1486 0 +11.29(+0.77%)
May 24, 2013 1475 1475 1475 0 -5.64(-0.38%)
May 23, 2013 1468 1493 1461 1481 0 -9.87(-0.66%)
May 22, 2013 1517 1532 1484 1491 0 -35.25(-2.31%)
May 21, 2013 1532 1539 1511 1526 0 -6.35(-0.41%)
May 20, 2013 1515 1549 1512 1532 0 +16.75(+1.11%)
May 17, 2013 1513 1524 1499 1515 0 +12.89(+0.86%)
May 16, 2013 1528 1532 1498 1503 0 -21.05(-1.38%)
May 15, 2013 1491 1530 1489 1524 0 +55.11(+3.75%)
May 13, 2013 1471 1481 1458 1468 0 -5.38(-0.37%)
May 10, 2013 1459 1476 1453 1474 0 +20.83(+1.43%)
May 09, 2013 1449 1467 1441 1453 0 -0.48(-0.03%)
May 08, 2013 1426 1457 1420 1454 0 +28.37(+1.99%)
May 07, 2013 1432 1439 1411 1425 0 +1.29(+0.09%)
May 06, 2013 1404 1427 1402 1424 0 +23.43(+1.67%)
May 03, 2013 1391 1404 1377 1400 0 +21.90(+1.59%)
May 02, 2013 1361 1387 1358 1379 0 +17.58(+1.29%)
May 01, 2013 1368 1371 1355 1361 0 -9.19(-0.67%)
Apr 30, 2013 1362 1377 1358 1370 0 +11.95(+0.88%)
Apr 29, 2013 1345 1371 1338 1358 0 +19.77(+1.48%)
Apr 26, 2013 1346 1362 1330 1338 0 -23.28(-1.71%)
Apr 25, 2013 1362 1374 1351 1362 0 +10.56(+0.78%)
Apr 24, 2013 1343 1360 1339 1351 0 +8.99(+0.67%)
Apr 23, 2013 1325 1353 1322 1342 0 +18.12(+1.37%)
Apr 22, 2013 1323 1331 1289 1324 0 +3.35(+0.25%)
Apr 19, 2013 1286 1330 1280 1321 0 +36.81(+2.87%)
Apr 18, 2013 1314 1316 1273 1284 0 -27.15(-2.07%)
Apr 17, 2013 1317 1327 1301 1311 0 -17.90(-1.35%)
Apr 16, 2013 1321 1336 1314 1329 0 +17.13(+1.31%)
Apr 15, 2013 1327 1344 1305 1312 0 -24.03(-1.80%)
Apr 12, 2013 1333 1341 1318 1336 0 +4.82(+0.36%)
Apr 11, 2013 1333 1338 1319 1331 0 +1.68(+0.13%)
Apr 10, 2013 1312 1334 1302 1329 0 +29.08(+2.24%)
Apr 09, 2013 1296 1310 1290 1300 0 +5.82(+0.45%)
Apr 08, 2013 1295 1300 1282 1294 0 -6.35(-0.49%)
Apr 05, 2013 1303 1308 1289 1301 0 -18.27(-1.39%)
Apr 04, 2013 1330 1334 1310 1319 0 -12.28(-0.92%)
Apr 03, 2013 1347 1350 1324 1331 0 -14.98(-1.11%)
Apr 02, 2013 1335 1351 1332 1346 0 +18.02(+1.36%)
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.