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 (%)
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%)
Dec 01, 2011 1089 1120 1086 1112 0 +24.67(+2.27%)
Nov 30, 2011 1085 1091 1072 1087 0 +33.71(+3.20%)
Nov 29, 2011 1062 1070 1047 1053 0 -7.07(-0.67%)
Nov 28, 2011 1048 1067 1040 1061 0 +43.00(+4.23%)
Nov 25, 2011 1017 1035 1011 1018 0 -7.10(-0.69%)
Nov 23, 2011 1025 1025 1025 0 -23.86(-2.28%)
Nov 22, 2011 1045 1061 1035 1049 0 -1.15(-0.11%)
Nov 21, 2011 1059 1064 1028 1050 0 -26.83(-2.49%)
Nov 18, 2011 1097 1101 1072 1076 0 -15.83(-1.45%)
Nov 17, 2011 1121 1125 1082 1092 0 -29.30(-2.61%)
Nov 16, 2011 1125 1138 1118 1122 0 -12.09(-1.07%)
Nov 15, 2011 1122 1138 1116 1134 0 +9.14(+0.81%)
Nov 14, 2011 1118 1137 1114 1125 0 +3.59(+0.32%)
Nov 11, 2011 1111 1128 1101 1121 0 +22.32(+2.03%)
Nov 10, 2011 1118 1120 1089 1099 0 -8.52(-0.77%)
Nov 09, 2011 1120 1130 1103 1107 0 -28.72(-2.53%)
Nov 08, 2011 1125 1142 1112 1136 0 +16.65(+1.49%)
Nov 07, 2011 1105 1128 1095 1119 0 +10.40(+0.94%)
Nov 04, 2011 1104 1117 1091 1109 0 -2.16(-0.19%)
Nov 03, 2011 1093 1114 1080 1111 0 +24.98(+2.30%)
Nov 02, 2011 1085 1095 1076 1086 0 +17.81(+1.67%)
Nov 01, 2011 1066 1083 1056 1068 0 -30.47(-2.77%)
Oct 31, 2011 1108 1120 1093 1099 0 -25.18(-2.24%)
Oct 28, 2011 1116 1135 1108 1124 0 +9.85(+0.88%)
Oct 27, 2011 1110 1125 1097 1114 0 +36.62(+3.40%)
Oct 26, 2011 1084 1089 1048 1077 0 +6.54(+0.61%)
Oct 25, 2011 1094 1098 1066 1071 0 -28.15(-2.56%)
Oct 24, 2011 1067 1105 1064 1099 0 +33.49(+3.14%)
Oct 21, 2011 1068 1076 1052 1066 0 +10.45(+0.99%)
Oct 20, 2011 1052 1067 1043 1055 0 +0.24(+0.02%)
Oct 19, 2011 1073 1088 1049 1055 0 -21.17(-1.97%)
Oct 18, 2011 1069 1083 1045 1076 0 +2.36(+0.22%)
Oct 17, 2011 1078 1094 1065 1074 0 -15.64(-1.44%)
Oct 14, 2011 1101 1103 1077 1089 0 +42.23(+4.03%)
Oct 13, 2011 1031 1052 1022 1047 0 +17.90(+1.74%)
Oct 12, 2011 1032 1049 1021 1029 0 +5.29(+0.52%)
Oct 11, 2011 1001 1030 996.28 1024 0 +16.31(+1.62%)
Oct 10, 2011 986.80 1014 980.25 1008 0 +38.73(+4.00%)
Oct 07, 2011 979.15 985.62 954.64 968.82 0 -3.67(-0.38%)
Oct 06, 2011 959.34 975.11 934.63 972.50 0 +32.16(+3.42%)
Oct 05, 2011 919.40 946.79 888.73 940.33 0 +14.64(+1.58%)
Oct 04, 2011 896.15 928.86 876.22 925.69 0 +22.50(+2.49%)
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.