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 (%)
Aug 31, 2012 1169 1169 1169 0 +3.86(+0.33%)
Aug 30, 2012 1171 1178 1162 1166 0 -9.99(-0.85%)
Aug 29, 2012 1168 1186 1159 1176 0 +18.12(+1.57%)
Aug 27, 2012 1151 1164 1143 1157 0 -10.46(-0.90%)
Aug 24, 2012 1160 1173 1155 1168 0 +3.89(+0.33%)
Aug 23, 2012 1170 1181 1148 1164 0 -11.03(-0.94%)
Aug 22, 2012 1159 1182 1155 1175 0 +9.04(+0.78%)
Aug 21, 2012 1180 1189 1156 1166 0 -17.49(-1.48%)
Aug 20, 2012 1187 1193 1176 1184 0 -7.04(-0.59%)
Aug 17, 2012 1189 1194 1179 1191 0 +4.72(+0.40%)
Aug 16, 2012 1174 1192 1170 1186 0 +10.82(+0.92%)
Aug 15, 2012 1173 1185 1165 1175 0 +2.93(+0.25%)
Aug 14, 2012 1165 1183 1159 1172 0 +7.59(+0.65%)
Aug 13, 2012 1152 1169 1145 1164 0 +18.08(+1.58%)
Aug 11, 2012 1141 1149 1135 1146 0 +0.00(+0.00%)
Aug 10, 2012 1141 1149 1135 1146 0 -4.34(-0.38%)
Aug 09, 2012 1154 1160 1146 1151 0 -1.32(-0.11%)
Aug 08, 2012 1149 1164 1143 1152 0 -22.33(-1.90%)
Aug 07, 2012 1172 1183 1165 1174 0 +4.60(+0.39%)
Aug 06, 2012 1160 1183 1158 1170 0 +10.32(+0.89%)
Aug 03, 2012 1157 1165 1147 1159 0 +23.26(+2.05%)
Aug 02, 2012 1130 1156 1125 1136 0 -6.46(-0.57%)
Aug 01, 2012 1150 1157 1136 1143 0 +0.86(+0.08%)
Jul 31, 2012 1143 1157 1135 1142 0 -6.22(-0.54%)
Jul 30, 2012 1157 1167 1138 1148 0 -7.78(-0.67%)
Jul 27, 2012 1124 1158 1118 1156 0 +45.87(+4.13%)
Jul 26, 2012 1110 1119 1097 1110 0 +17.87(+1.64%)
Jul 25, 2012 1099 1108 1085 1092 0 -7.25(-0.66%)
Jul 24, 2012 1110 1124 1092 1099 0 -0.66(-0.06%)
Jul 23, 2012 1083 1108 1073 1100 0 -3.39(-0.31%)
Jul 20, 2012 1103 1110 1083 1103 0 +17.99(+1.66%)
Jul 19, 2012 1072 1095 1069 1085 0 +21.87(+2.06%)
Jul 18, 2012 1051 1070 1048 1064 0 +10.86(+1.03%)
Jul 17, 2012 1057 1063 1031 1053 0 -1.16(-0.11%)
Jul 16, 2012 1059 1064 1049 1054 0 -7.47(-0.70%)
Jul 14, 2012 1055 1067 1047 1061 0 +0.00(+0.00%)
Jul 13, 2012 1055 1067 1047 1061 0 +10.18(+0.97%)
Jul 12, 2012 1046 1057 1036 1051 0 -3.76(-0.36%)
Jul 11, 2012 1062 1070 1043 1055 0 -13.22(-1.24%)
Jul 10, 2012 1090 1094 1061 1068 0 -14.11(-1.30%)
Jul 09, 2012 1088 1094 1075 1082 0 -7.36(-0.68%)
Jul 06, 2012 1099 1102 1082 1090 0 -16.81(-1.52%)
Jul 05, 2012 1094 1116 1091 1106 0 +11.32(+1.03%)
Jul 03, 2012 1095 1095 1095 0 +14.04(+1.30%)
Jul 02, 2012 1083 1090 1070 1081 0 +0.29(+0.03%)
Jun 30, 2012 1067 1082 1060 1081 0 -0.01(-0.00%)
Jun 29, 2012 1067 1082 1060 1081 0 +34.56(+3.30%)
Jun 28, 2012 1051 1054 1032 1046 0 -13.01(-1.23%)
Jun 27, 2012 1058 1070 1052 1059 0 +6.75(+0.64%)
Jun 26, 2012 1051 1064 1041 1052 0 +6.23(+0.60%)
Jun 25, 2012 1060 1063 1038 1046 0 -23.38(-2.19%)
Jun 22, 2012 1064 1072 1057 1070 0 +11.37(+1.07%)
Jun 21, 2012 1087 1089 1056 1058 0 -25.71(-2.37%)
Jun 20, 2012 1095 1096 1076 1084 0 -12.79(-1.17%)
Jun 19, 2012 1085 1102 1081 1097 0 +16.26(+1.50%)
Jun 18, 2012 1062 1086 1056 1080 0 +13.86(+1.30%)
Jun 15, 2012 1055 1068 1050 1067 0 +13.88(+1.32%)
Jun 14, 2012 1056 1064 1045 1053 0 -1.78(-0.17%)
Jun 13, 2012 1057 1069 1049 1054 0 -8.28(-0.78%)
Jun 12, 2012 1073 1075 1049 1063 0 -6.09(-0.57%)
Jun 11, 2012 1096 1099 1066 1069 0 -16.88(-1.55%)
Jun 08, 2012 1077 1088 1069 1086 0 +4.14(+0.38%)
Jun 07, 2012 1097 1103 1079 1082 0 +1.22(+0.11%)
Jun 06, 2012 1068 1085 1063 1080 0 +23.56(+2.23%)
Jun 05, 2012 1057 1068 1045 1057 0 -5.77(-0.54%)
Jun 04, 2012 1049 1067 1044 1063 0 +12.90(+1.23%)
Jun 02, 2012 1054 1060 1044 1050 0 +0.00(+0.00%)
Jun 01, 2012 1054 1060 1044 1050 0 -24.27(-2.26%)
May 31, 2012 1085 1089 1065 1074 0 -10.41(-0.96%)
May 30, 2012 1089 1095 1076 1084 0 -17.23(-1.56%)
May 29, 2012 1098 1111 1087 1102 0 +13.16(+1.21%)
May 25, 2012 1088 1088 1088 0 -17.54(-1.59%)
May 24, 2012 1120 1126 1096 1106 0 -14.31(-1.28%)
May 23, 2012 1100 1122 1093 1120 0 +17.41(+1.58%)
May 22, 2012 1122 1128 1094 1103 0 -18.52(-1.65%)
May 21, 2012 1094 1127 1087 1121 0 +31.17(+2.86%)
May 18, 2012 1129 1142 1085 1090 0 -28.90(-2.58%)
May 17, 2012 1145 1153 1115 1119 0 -17.56(-1.54%)
May 16, 2012 1131 1148 1121 1137 0 +15.87(+1.42%)
May 15, 2012 1114 1132 1108 1121 0 +10.77(+0.97%)
May 14, 2012 1109 1125 1104 1110 0 -4.88(-0.44%)
May 11, 2012 1117 1132 1109 1115 0 -13.21(-1.17%)
May 10, 2012 1135 1141 1121 1128 0 -3.46(-0.31%)
May 09, 2012 1128 1147 1118 1132 0 -9.64(-0.84%)
May 08, 2012 1138 1156 1117 1141 0 -0.93(-0.08%)
May 07, 2012 1130 1152 1125 1142 0 +9.43(+0.83%)
May 04, 2012 1148 1153 1131 1133 0 -24.36(-2.11%)
May 03, 2012 1162 1169 1151 1157 0 -2.32(-0.20%)
May 02, 2012 1149 1164 1145 1159 0 +6.35(+0.55%)
May 01, 2012 1152 1168 1145 1153 0 +0.12(+0.01%)
Apr 30, 2012 1162 1169 1143 1153 0 -14.77(-1.26%)
Apr 27, 2012 1165 1173 1157 1168 0 +7.65(+0.66%)
Apr 26, 2012 1155 1171 1147 1160 0 +3.41(+0.29%)
Apr 25, 2012 1138 1162 1132 1157 0 +17.68(+1.55%)
Apr 24, 2012 1143 1156 1132 1139 0 -4.58(-0.40%)
Apr 23, 2012 1141 1150 1125 1144 0 -9.37(-0.81%)
Apr 20, 2012 1165 1175 1150 1153 0 -4.00(-0.35%)
Apr 19, 2012 1172 1189 1154 1157 0 -17.95(-1.53%)
Apr 18, 2012 1170 1184 1159 1175 0 +5.53(+0.47%)
Apr 17, 2012 1164 1184 1159 1169 0 +9.34(+0.81%)
Apr 16, 2012 1194 1197 1151 1160 0 -33.28(-2.79%)
Apr 13, 2012 1218 1227 1186 1193 0 -30.30(-2.48%)
Apr 12, 2012 1205 1228 1199 1224 0 +27.68(+2.31%)
Apr 11, 2012 1199 1205 1186 1196 0 +11.75(+0.99%)
Apr 10, 2012 1207 1214 1179 1184 0 -18.04(-1.50%)
Apr 09, 2012 1192 1211 1186 1202 0 +0.21(+0.02%)
Apr 05, 2012 1194 1209 1188 1202 0 +3.76(+0.31%)
Apr 04, 2012 1202 1208 1187 1198 0 -12.82(-1.06%)
Apr 03, 2012 1212 1221 1200 1211 0 -1.42(-0.12%)
Apr 02, 2012 1200 1218 1191 1212 0 +10.04(+0.83%)
Mar 30, 2012 1220 1224 1199 1202 0 -9.78(-0.81%)
Mar 29, 2012 1213 1224 1199 1212 0 -10.95(-0.90%)
Mar 28, 2012 1227 1236 1212 1223 0 +2.64(+0.22%)
Mar 27, 2012 1222 1237 1214 1221 0 -5.57(-0.45%)
Mar 26, 2012 1210 1227 1202 1226 0 +23.02(+1.91%)
Mar 23, 2012 1207 1212 1194 1203 0 -1.76(-0.15%)
Mar 22, 2012 1188 1211 1178 1205 0 +12.10(+1.01%)
Mar 21, 2012 1180 1207 1176 1193 0 +14.76(+1.25%)
Mar 20, 2012 1170 1183 1160 1178 0 -0.31(-0.03%)
Mar 19, 2012 1159 1185 1153 1178 0 +17.27(+1.49%)
Mar 16, 2012 1151 1166 1147 1161 0 +10.24(+0.89%)
Mar 15, 2012 1144 1157 1137 1151 0 +8.26(+0.72%)
Mar 14, 2012 1147 1158 1134 1143 0 -8.65(-0.75%)
Mar 13, 2012 1138 1152 1130 1151 0 +19.97(+1.77%)
Mar 12, 2012 1127 1140 1120 1131 0 +3.66(+0.32%)
Mar 09, 2012 1135 1145 1124 1128 0 -4.84(-0.43%)
Mar 08, 2012 1134 1140 1126 1132 0 +7.48(+0.66%)
Mar 07, 2012 1125 1132 1118 1125 0 +9.41(+0.84%)
Mar 06, 2012 1123 1127 1100 1115 0 -21.05(-1.85%)
Mar 05, 2012 1151 1156 1130 1137 0 -17.12(-1.48%)
Mar 02, 2012 1151 1159 1145 1154 0 +4.01(+0.35%)
Mar 01, 2012 1146 1156 1137 1150 0 +10.55(+0.93%)
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%)
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%)
Oct 03, 2011 923.64 937.64 900.14 903.19 0 -26.17(-2.82%)
Sep 30, 2011 934.84 959.85 918.89 929.36 0 -27.95(-2.92%)
Sep 29, 2011 1001 1003 936.13 957.31 0 -27.67(-2.81%)
Sep 28, 2011 1015 1022 981.60 984.99 0 -27.88(-2.75%)
Sep 27, 2011 1014 1033 1003 1013 0 +16.25(+1.63%)
Sep 26, 2011 996.43 1004 954.94 996.62 0 +5.89(+0.59%)
Sep 23, 2011 970.72 996.02 965.63 990.73 0 +13.67(+1.40%)
Sep 22, 2011 1005 1010 960.77 977.06 0 -51.74(-5.03%)
Sep 21, 2011 1048 1063 1028 1029 0 -15.40(-1.47%)
Sep 20, 2011 1059 1080 1035 1044 0 -10.31(-0.98%)
Sep 19, 2011 1046 1063 1031 1055 0 -4.60(-0.43%)
Sep 16, 2011 1059 1065 1051 1059 0 +4.11(+0.39%)
Sep 15, 2011 1053 1068 1041 1055 0 +9.69(+0.93%)
Sep 14, 2011 1041 1059 1027 1045 0 +10.94(+1.06%)
Sep 13, 2011 1038 1043 1022 1034 0 -0.86(-0.08%)
Sep 12, 2011 1013 1040 1008 1035 0 +6.87(+0.67%)
Sep 09, 2011 1044 1053 1018 1028 0 -21.61(-2.06%)
Sep 08, 2011 1042 1063 1036 1050 0 +4.70(+0.45%)
Sep 07, 2011 1038 1052 1026 1045 0 +24.87(+2.44%)
Sep 06, 2011 989.96 1023 987.23 1020 0 +2.27(+0.22%)
Sep 02, 2011 1018 1018 1018 0 -20.05(-1.93%)
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.