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 (%)
Jan 29, 2010 1291 1303 1259 1269 0 -15.89(-1.24%)
Jan 28, 2010 1313 1319 1277 1285 0 -23.34(-1.78%)
Jan 27, 2010 1306 1324 1290 1309 0 +1.88(+0.14%)
Jan 26, 2010 1292 1324 1289 1307 0 +5.96(+0.46%)
Jan 25, 2010 1312 1325 1290 1301 0 -17.28(-1.31%)
Jan 22, 2010 1349 1365 1291 1318 0 -66.80(-4.82%)
Jan 21, 2010 1388 1400 1363 1385 0 +1.61(+0.12%)
Jan 20, 2010 1392 1401 1370 1383 0 -18.67(-1.33%)
Jan 19, 2010 1388 1413 1377 1402 0 +9.15(+0.66%)
Jan 15, 2010 1393 1393 1393 0 -21.45(-1.52%)
Jan 14, 2010 1394 1427 1391 1414 0 +10.29(+0.73%)
Jan 13, 2010 1388 1411 1373 1404 0 +6.69(+0.48%)
Jan 12, 2010 1408 1416 1389 1397 0 -24.24(-1.71%)
Jan 11, 2010 1426 1432 1403 1422 0 -1.84(-0.13%)
Jan 08, 2010 1402 1429 1397 1423 0 +12.23(+0.87%)
Jan 07, 2010 1437 1443 1404 1411 0 -30.89(-2.14%)
Jan 06, 2010 1476 1479 1436 1442 0 -29.81(-2.03%)
Jan 05, 2010 1475 1480 1460 1472 0 -1.90(-0.13%)
Jan 04, 2010 1469 1482 1461 1474 0 +20.48(+1.41%)
Dec 31, 2009 1453 1453 1453 0 -10.02(-0.68%)
Dec 30, 2009 1452 1466 1451 1463 0 +4.46(+0.31%)
Dec 29, 2009 1467 1474 1453 1459 0 -8.53(-0.58%)
Dec 28, 2009 1460 1476 1456 1467 0 +10.44(+0.72%)
Dec 24, 2009 1444 1462 1445 1457 0 +11.92(+0.82%)
Dec 23, 2009 1418 1448 1416 1445 0 +31.08(+2.20%)
Dec 22, 2009 1410 1420 1405 1414 0 +4.84(+0.34%)
Dec 21, 2009 1406 1417 1400 1409 0 +1.97(+0.14%)
Dec 18, 2009 1401 1414 1396 1407 0 +7.91(+0.57%)
Dec 17, 2009 1403 1413 1396 1399 0 -12.99(-0.92%)
Dec 16, 2009 1406 1419 1404 1412 0 +11.63(+0.83%)
Dec 15, 2009 1398 1412 1395 1401 0 -6.73(-0.48%)
Dec 14, 2009 1405 1413 1397 1407 0 +11.68(+0.84%)
Dec 11, 2009 1402 1408 1387 1396 0 -0.25(-0.02%)
Dec 10, 2009 1389 1406 1389 1396 0 +7.73(+0.56%)
Dec 09, 2009 1383 1394 1372 1388 0 +2.89(+0.21%)
Dec 08, 2009 1375 1399 1372 1385 0 +0.07(+0.01%)
Dec 07, 2009 1382 1398 1373 1385 0 +1.01(+0.07%)
Dec 04, 2009 1399 1410 1369 1384 0 -0.19(-0.01%)
Dec 03, 2009 1391 1403 1382 1384 0 -6.79(-0.49%)
Dec 02, 2009 1392 1406 1385 1391 0 -1.32(-0.09%)
Dec 01, 2009 1384 1398 1375 1392 0 +15.32(+1.11%)
Nov 30, 2009 1366 1381 1359 1377 0 +7.55(+0.55%)
Nov 27, 2009 1350 1378 1348 1370 0 -26.10(-1.87%)
Nov 25, 2009 1396 1396 1396 0 +8.21(+0.59%)
Nov 24, 2009 1386 1394 1373 1387 0 -2.32(-0.17%)
Nov 23, 2009 1376 1402 1374 1390 0 +26.34(+1.93%)
Nov 20, 2009 1359 1371 1358 1363 0 -6.03(-0.44%)
Nov 19, 2009 1372 1377 1360 1369 0 -9.27(-0.67%)
Nov 18, 2009 1381 1387 1366 1379 0 -4.36(-0.32%)
Nov 17, 2009 1369 1385 1367 1383 0 +5.98(+0.43%)
Nov 16, 2009 1368 1382 1365 1377 0 +13.20(+0.97%)
Nov 13, 2009 1352 1369 1349 1364 0 +8.98(+0.66%)
Nov 12, 2009 1357 1372 1349 1355 0 -7.73(-0.57%)
Nov 11, 2009 1361 1373 1350 1363 0 +5.21(+0.38%)
Nov 10, 2009 1344 1368 1338 1357 0 +16.11(+1.20%)
Nov 09, 2009 1324 1345 1322 1341 0 +25.60(+1.95%)
Nov 06, 2009 1299 1320 1297 1316 0 +8.52(+0.65%)
Nov 05, 2009 1290 1312 1290 1307 0 +21.25(+1.65%)
Nov 04, 2009 1285 1301 1276 1286 0 +6.63(+0.52%)
Nov 03, 2009 1259 1283 1256 1279 0 +5.85(+0.46%)
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.