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 31, 2013 1281 1294 1277 1287 0 -3.36(-0.26%)
Jan 30, 2013 1292 1303 1284 1290 0 +0.48(+0.04%)
Jan 29, 2013 1293 1308 1278 1290 0 -4.21(-0.33%)
Jan 28, 2013 1295 1305 1284 1294 0 -1.38(-0.11%)
Jan 25, 2013 1285 1304 1282 1295 0 +8.95(+0.70%)
Jan 24, 2013 1270 1295 1266 1287 0 +16.88(+1.33%)
Jan 23, 2013 1266 1284 1260 1270 0 +42.87(+3.49%)
Jan 22, 2013 1230 1234 1213 1227 0 -3.85(-0.31%)
Jan 18, 2013 1231 1231 1231 0 -4.80(-0.39%)
Jan 17, 2013 1246 1251 1232 1235 0 -5.28(-0.43%)
Jan 16, 2013 1248 1255 1234 1241 0 -9.61(-0.77%)
Jan 15, 2013 1242 1264 1229 1250 0 +0.30(+0.02%)
Jan 14, 2013 1265 1276 1244 1250 0 -16.43(-1.30%)
Jan 12, 2013 1262 1272 1253 1266 0 +0.00(+0.00%)
Jan 11, 2013 1262 1272 1253 1266 0 +4.20(+0.33%)
Jan 10, 2013 1257 1271 1243 1262 0 +12.35(+0.99%)
Jan 09, 2013 1243 1255 1234 1250 0 +7.05(+0.57%)
Jan 08, 2013 1246 1251 1230 1243 0 -2.95(-0.24%)
Jan 07, 2013 1245 1253 1233 1246 0 -7.37(-0.59%)
Jan 04, 2013 1243 1258 1236 1253 0 +15.57(+1.26%)
Jan 03, 2013 1241 1254 1231 1238 0 +1.52(+0.12%)
Jan 02, 2013 1231 1238 1219 1236 0 +29.18(+2.42%)
Dec 31, 2012 1207 1207 1207 0 +14.53(+1.22%)
Dec 28, 2012 1192 1205 1188 1192 0 -8.26(-0.69%)
Dec 27, 2012 1204 1209 1186 1201 0 -4.28(-0.36%)
Dec 26, 2012 1200 1215 1189 1205 0 +2.87(+0.24%)
Dec 24, 2012 1202 1202 1202 0 -9.02(-0.74%)
Dec 21, 2012 1208 1218 1199 1211 0 -13.25(-1.08%)
Dec 20, 2012 1225 1229 1211 1224 0 +2.76(+0.23%)
Dec 19, 2012 1217 1230 1211 1222 0 +2.45(+0.20%)
Dec 18, 2012 1209 1230 1205 1219 0 +8.04(+0.66%)
Dec 17, 2012 1195 1235 1186 1211 0 +20.78(+1.75%)
Dec 14, 2012 1183 1199 1181 1190 0 +4.50(+0.38%)
Dec 13, 2012 1204 1210 1179 1186 0 +1.17(+0.10%)
Dec 12, 2012 1185 1196 1176 1185 0 +3.74(+0.32%)
Dec 11, 2012 1173 1191 1166 1181 0 +16.89(+1.45%)
Dec 10, 2012 1164 1178 1155 1164 0 -1.67(-0.14%)
Dec 07, 2012 1180 1186 1160 1166 0 -9.14(-0.78%)
Dec 06, 2012 1168 1183 1158 1175 0 +8.50(+0.73%)
Dec 05, 2012 1176 1181 1157 1166 0 -7.34(-0.63%)
Dec 04, 2012 1186 1190 1163 1174 0 -17.73(-1.49%)
Nov 30, 2012 1188 1199 1173 1191 0 +2.28(+0.19%)
Nov 29, 2012 1180 1194 1170 1189 0 +15.49(+1.32%)
Nov 28, 2012 1148 1177 1140 1174 0 +21.08(+1.83%)
Nov 27, 2012 1143 1163 1136 1153 0 +8.74(+0.76%)
Nov 26, 2012 1152 1155 1138 1144 0 -7.74(-0.67%)
Nov 24, 2012 1152 1157 1144 1152 0 +0.01(+0.00%)
Nov 23, 2012 1152 1157 1144 1152 0 +7.73(+0.68%)
Nov 21, 2012 1144 1144 1144 0 -3.96(-0.35%)
Nov 20, 2012 1145 1162 1137 1148 0 +5.28(+0.46%)
Nov 19, 2012 1131 1149 1124 1142 0 +27.76(+2.49%)
Nov 16, 2012 1118 1128 1099 1115 0 -4.43(-0.40%)
Nov 15, 2012 1122 1140 1111 1119 0 -5.82(-0.52%)
Nov 14, 2012 1147 1151 1120 1125 0 -19.32(-1.69%)
Nov 13, 2012 1153 1164 1140 1144 0 -15.71(-1.35%)
Nov 12, 2012 1155 1167 1149 1160 0 +6.66(+0.58%)
Nov 09, 2012 1142 1165 1135 1153 0 +10.65(+0.93%)
Nov 08, 2012 1166 1172 1141 1143 0 -20.34(-1.75%)
Nov 07, 2012 1173 1181 1158 1163 0 -22.28(-1.88%)
Nov 06, 2012 1183 1192 1174 1185 0 +4.95(+0.42%)
Nov 05, 2012 1182 1190 1166 1180 0 -5.33(-0.45%)
Nov 02, 2012 1200 1205 1183 1186 0 +9.43(+0.80%)
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.