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 (%)
Sep 27, 2013 1649 1660 1639 1653 0 +0.34(+0.02%)
Sep 26, 2013 1642 1661 1635 1653 0 +16.16(+0.99%)
Sep 25, 2013 1651 1657 1631 1637 0 -10.96(-0.67%)
Sep 24, 2013 1642 1662 1630 1648 0 +7.34(+0.45%)
Sep 23, 2013 1651 1666 1629 1640 0 -19.85(-1.20%)
Sep 20, 2013 1659 1669 1648 1660 0 +1.82(+0.11%)
Sep 19, 2013 1661 1672 1646 1658 0 +2.03(+0.12%)
Sep 18, 2013 1626 1659 1619 1656 0 +30.72(+1.89%)
Sep 17, 2013 1623 1631 1611 1626 0 +1.83(+0.11%)
Sep 16, 2013 1638 1639 1616 1624 0 +2.29(+0.14%)
Sep 13, 2013 1635 1638 1610 1621 0 -10.58(-0.65%)
Sep 12, 2013 1642 1649 1625 1632 0 -7.25(-0.44%)
Sep 11, 2013 1619 1644 1613 1639 0 +17.93(+1.11%)
Sep 10, 2013 1616 1627 1607 1621 0 +11.45(+0.71%)
Sep 09, 2013 1602 1617 1594 1610 0 +16.50(+1.04%)
Sep 06, 2013 1594 1603 1576 1593 0 +4.63(+0.29%)
Sep 05, 2013 1583 1595 1575 1589 0 +8.52(+0.54%)
Sep 04, 2013 1568 1587 1553 1580 0 +14.12(+0.90%)
Sep 03, 2013 1560 1581 1554 1566 0 +22.15(+1.43%)
Aug 30, 2013 1544 1544 1544 0 -19.83(-1.27%)
Aug 29, 2013 1552 1574 1551 1564 0 +11.18(+0.72%)
Aug 28, 2013 1547 1564 1540 1553 0 +5.33(+0.34%)
Aug 27, 2013 1564 1572 1542 1547 0 -32.76(-2.07%)
Aug 26, 2013 1586 1598 1577 1580 0 -5.95(-0.38%)
Aug 23, 2013 1598 1600 1581 1586 0 -3.85(-0.24%)
Aug 22, 2013 1580 1596 1577 1590 0 +17.89(+1.14%)
Aug 21, 2013 1569 1587 1563 1572 0 +6.28(+0.40%)
Aug 20, 2013 1565 1579 1558 1566 0 +4.31(+0.28%)
Aug 19, 2013 1552 1580 1547 1561 0 +8.70(+0.56%)
Aug 16, 2013 1557 1564 1546 1553 0 -2.17(-0.14%)
Aug 15, 2013 1566 1571 1549 1555 0 -20.59(-1.31%)
Aug 14, 2013 1590 1599 1571 1575 0 -23.11(-1.45%)
Aug 13, 2013 1601 1613 1584 1599 0 +5.08(+0.32%)
Aug 12, 2013 1593 1602 1582 1593 0 -5.99(-0.37%)
Aug 09, 2013 1603 1613 1594 1599 0 +8.63(+0.54%)
Aug 08, 2013 1596 1598 1575 1591 0 +4.87(+0.31%)
Aug 07, 2013 1591 1598 1575 1586 0 -7.75(-0.49%)
Aug 06, 2013 1603 1615 1586 1594 0 -10.08(-0.63%)
Aug 05, 2013 1608 1613 1589 1604 0 -5.22(-0.32%)
Aug 02, 2013 1600 1614 1590 1609 0 +8.24(+0.51%)
Aug 01, 2013 1587 1605 1581 1601 0 +28.36(+1.80%)
Jul 31, 2013 1579 1588 1564 1572 0 -4.54(-0.29%)
Jul 30, 2013 1570 1587 1557 1577 0 +15.85(+1.02%)
Jul 29, 2013 1564 1584 1554 1561 0 -6.85(-0.44%)
Jul 26, 2013 1561 1580 1552 1568 0 -2.30(-0.15%)
Jul 25, 2013 1575 1594 1552 1570 0 +8.05(+0.52%)
Jul 24, 2013 1563 1575 1550 1562 0 +5.72(+0.37%)
Jul 23, 2013 1571 1575 1547 1556 0 -10.76(-0.69%)
Jul 22, 2013 1556 1578 1549 1567 0 +8.57(+0.55%)
Jul 19, 2013 1549 1571 1529 1559 0 -19.07(-1.21%)
Jul 18, 2013 1582 1592 1558 1578 0 -3.51(-0.22%)
Jul 17, 2013 1571 1594 1563 1581 0 +15.49(+0.99%)
Jul 16, 2013 1582 1585 1555 1566 0 -4.32(-0.28%)
Jul 15, 2013 1566 1579 1552 1570 0 +7.31(+0.47%)
Jul 12, 2013 1556 1565 1547 1563 0 +7.20(+0.46%)
Jul 11, 2013 1541 1558 1534 1556 0 +27.71(+1.81%)
Jul 10, 2013 1526 1539 1516 1528 0 +0.52(+0.03%)
Jul 09, 2013 1527 1538 1510 1527 0 +10.32(+0.68%)
Jul 08, 2013 1510 1525 1504 1517 0 +17.68(+1.18%)
Jul 05, 2013 1494 1506 1484 1499 0 +14.86(+1.00%)
Jul 03, 2013 1484 1484 1484 0 +6.71(+0.45%)
Jul 02, 2013 1491 1498 1469 1478 0 -10.99(-0.74%)
Jul 01, 2013 1490 1501 1482 1489 0 +9.47(+0.64%)
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%)
Apr 01, 2013 1321 1333 1315 1328 0 +7.59(+0.57%)
Mar 28, 2013 1321 1321 1321 0 -11.41(-0.86%)
Mar 27, 2013 1331 1339 1322 1332 0 -7.75(-0.58%)
Mar 26, 2013 1340 1344 1331 1340 0 +5.55(+0.42%)
Mar 25, 2013 1341 1352 1329 1334 0 -2.57(-0.19%)
Mar 22, 2013 1338 1344 1328 1337 0 +4.73(+0.36%)
Mar 21, 2013 1331 1344 1327 1332 0 -1.61(-0.12%)
Mar 20, 2013 1334 1340 1324 1334 0 +8.40(+0.63%)
Mar 19, 2013 1329 1342 1316 1325 0 +1.18(+0.09%)
Mar 18, 2013 1320 1335 1312 1324 0 -10.59(-0.79%)
Mar 15, 2013 1343 1347 1331 1335 0 -11.97(-0.89%)
Mar 14, 2013 1357 1359 1340 1347 0 -6.15(-0.45%)
Mar 13, 2013 1358 1362 1346 1353 0 -4.53(-0.33%)
Mar 12, 2013 1364 1367 1349 1357 0 -12.88(-0.94%)
Mar 11, 2013 1368 1380 1362 1370 0 +2.43(+0.18%)
Mar 08, 2013 1374 1376 1358 1368 0 -1.24(-0.09%)
Mar 07, 2013 1372 1377 1363 1369 0 +2.07(+0.15%)
Mar 06, 2013 1380 1388 1362 1367 0 -13.53(-0.98%)
Mar 05, 2013 1367 1386 1363 1381 0 +24.15(+1.78%)
Mar 04, 2013 1334 1362 1327 1356 0 +22.13(+1.66%)
Mar 01, 2013 1317 1340 1313 1334 0 +11.86(+0.90%)
Feb 28, 2013 1327 1333 1319 1322 0 +2.65(+0.20%)
Feb 27, 2013 1316 1331 1305 1320 0 +16.13(+1.24%)
Feb 26, 2013 1305 1313 1291 1304 0 -13.49(-1.02%)
Feb 22, 2013 1318 1323 1305 1317 0 +7.68(+0.59%)
Feb 21, 2013 1314 1327 1300 1309 0 +0.80(+0.06%)
Feb 20, 2013 1334 1341 1307 1309 0 -12.30(-0.93%)
Feb 15, 2013 1321 1321 1321 0 +3.36(+0.26%)
Feb 14, 2013 1306 1322 1303 1318 0 +5.26(+0.40%)
Feb 13, 2013 1308 1319 1304 1312 0 +3.23(+0.25%)
Feb 12, 2013 1308 1321 1303 1309 0 +0.89(+0.07%)
Feb 11, 2013 1303 1312 1294 1308 0 -3.47(-0.26%)
Feb 08, 2013 1303 1315 1298 1312 0 +18.47(+1.43%)
Feb 07, 2013 1291 1305 1277 1293 0 -0.56(-0.04%)
Feb 06, 2013 1277 1300 1275 1294 0 +5.21(+0.40%)
Feb 04, 2013 1304 1309 1286 1289 0 -24.96(-1.90%)
Feb 01, 2013 1296 1319 1290 1314 0 +26.50(+2.06%)
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%)
Nov 01, 2012 1164 1183 1158 1176 0 +13.07(+1.12%)
Oct 31, 2012 1164 1172 1154 1163 0 -6.28(-0.54%)
Oct 26, 2012 1169 1169 1169 0 +2.22(+0.19%)
Oct 25, 2012 1173 1179 1160 1167 0 +1.14(+0.10%)
Oct 24, 2012 1183 1184 1161 1166 0 -6.55(-0.56%)
Oct 23, 2012 1156 1183 1153 1173 0 +8.24(+0.71%)
Oct 19, 2012 1196 1199 1151 1164 0 -21.51(-1.81%)
Oct 18, 2012 1259 1266 1159 1186 0 -72.34(-5.75%)
Oct 17, 2012 1243 1263 1235 1258 0 +14.24(+1.14%)
Oct 16, 2012 1239 1252 1231 1244 0 +4.92(+0.40%)
Oct 15, 2012 1236 1244 1219 1239 0 +0.82(+0.07%)
Oct 12, 2012 1243 1252 1232 1238 0 -5.79(-0.47%)
Oct 11, 2012 1249 1258 1238 1244 0 +8.75(+0.71%)
Oct 10, 2012 1234 1246 1225 1235 0 -0.85(-0.07%)
Oct 09, 2012 1263 1267 1233 1236 0 -31.31(-2.47%)
Oct 08, 2012 1268 1277 1259 1267 0 -11.33(-0.89%)
Oct 06, 2012 1284 1295 1274 1279 0 +0.00(+0.00%)
Oct 05, 2012 1284 1295 1274 1279 0 -0.66(-0.05%)
Oct 04, 2012 1270 1284 1264 1279 0 +10.72(+0.84%)
Oct 03, 2012 1261 1274 1253 1269 0 +8.02(+0.64%)
Oct 02, 2012 1273 1276 1249 1261 0 -7.27(-0.57%)
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.