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 (%)
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%)
Feb 01, 2012 1076 1080 1060 1071 0 +4.75(+0.45%)
Jan 31, 2012 1071 1077 1055 1066 0 -0.12(-0.01%)
Jan 30, 2012 1067 1073 1055 1066 0 -6.37(-0.59%)
Jan 27, 2012 1048 1075 1045 1072 0 +26.67(+2.55%)
Jan 26, 2012 1053 1063 1039 1046 0 -5.06(-0.48%)
Jan 25, 2012 1054 1063 1038 1051 0 -6.42(-0.61%)
Jan 24, 2012 1062 1068 1048 1057 0 -6.80(-0.64%)
Jan 23, 2012 1064 1075 1058 1064 0 -0.43(-0.04%)
Jan 20, 2012 1070 1074 1054 1064 0 -59.26(-5.27%)
Jan 19, 2012 1127 1132 1109 1124 0 +7.18(+0.64%)
Jan 18, 2012 1109 1124 1097 1116 0 +7.85(+0.71%)
Jan 17, 2012 1116 1120 1102 1109 0 +8.51(+0.77%)
Jan 13, 2012 1100 1100 1100 0 -6.36(-0.57%)
Jan 12, 2012 1109 1115 1098 1106 0 +4.52(+0.41%)
Jan 11, 2012 1096 1109 1090 1102 0 +5.51(+0.50%)
Jan 10, 2012 1099 1111 1083 1096 0 +11.75(+1.08%)
Jan 09, 2012 1117 1120 1077 1085 0 -33.47(-2.99%)
Jan 06, 2012 1135 1137 1115 1118 0 -15.37(-1.36%)
Jan 05, 2012 1131 1141 1122 1133 0 -7.07(-0.62%)
Jan 04, 2012 1141 1149 1129 1141 0 +33.17(+3.00%)
Dec 30, 2011 1104 1112 1098 1107 0 +4.99(+0.45%)
Dec 29, 2011 1102 1107 1087 1102 0 +2.60(+0.24%)
Dec 28, 2011 1106 1112 1095 1100 0 -4.91(-0.44%)
Dec 27, 2011 1097 1114 1093 1105 0 +5.21(+0.47%)
Dec 23, 2011 1099 1099 1099 0 +22.58(+2.10%)
Dec 21, 2011 1087 1095 1057 1077 0 -21.71(-1.98%)
Dec 20, 2011 1083 1102 1079 1099 0 +29.04(+2.72%)
Dec 19, 2011 1083 1088 1065 1070 0 -11.59(-1.07%)
Dec 16, 2011 1077 1090 1068 1081 0 +9.31(+0.87%)
Dec 15, 2011 1083 1087 1062 1072 0 -1.48(-0.14%)
Dec 14, 2011 1085 1090 1061 1073 0 -20.71(-1.89%)
Dec 13, 2011 1112 1123 1089 1094 0 -12.50(-1.13%)
Dec 12, 2011 1105 1111 1094 1107 0 -10.26(-0.92%)
Dec 09, 2011 1097 1121 1093 1117 0 +21.60(+1.97%)
Dec 08, 2011 1105 1117 1092 1095 0 -15.33(-1.38%)
Dec 07, 2011 1109 1119 1097 1111 0 -3.27(-0.29%)
Dec 06, 2011 1118 1129 1106 1114 0 -9.05(-0.81%)
Dec 05, 2011 1130 1139 1115 1123 0 +6.34(+0.57%)
Dec 02, 2011 1120 1131 1110 1117 0 +4.66(+0.42%)
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.