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, 2009 1134 1140 1125 1135 0 -11.29(-0.99%)
Aug 28, 2009 1156 1166 1140 1146 0 -2.83(-0.25%)
Aug 27, 2009 1152 1156 1132 1149 0 -2.97(-0.26%)
Aug 26, 2009 1161 1166 1146 1152 0 -7.66(-0.66%)
Aug 25, 2009 1156 1168 1150 1159 0 +7.26(+0.63%)
Aug 24, 2009 1153 1163 1142 1152 0 +5.13(+0.45%)
Aug 21, 2009 1147 1152 1137 1147 0 +11.62(+1.02%)
Aug 20, 2009 1117 1141 1114 1135 0 +32.01(+2.90%)
Aug 19, 2009 1089 1108 1085 1103 0 -0.11(-0.01%)
Aug 18, 2009 1099 1109 1091 1103 0 +6.21(+0.57%)
Aug 17, 2009 1110 1114 1089 1097 0 -37.33(-3.29%)
Aug 14, 2009 1142 1146 1125 1135 0 -8.16(-0.71%)
Aug 13, 2009 1141 1151 1129 1143 0 +5.39(+0.47%)
Aug 12, 2009 1128 1147 1124 1137 0 +10.78(+0.96%)
Aug 11, 2009 1128 1140 1119 1126 0 -8.96(-0.79%)
Aug 10, 2009 1128 1142 1122 1135 0 +7.74(+0.69%)
Aug 07, 2009 1127 1138 1119 1128 0 +13.88(+1.25%)
Aug 06, 2009 1125 1129 1107 1114 0 -4.89(-0.44%)
Aug 05, 2009 1126 1133 1105 1119 0 -0.23(-0.02%)
Aug 04, 2009 1112 1125 1105 1119 0 +2.94(+0.26%)
Aug 03, 2009 1111 1125 1104 1116 0 +20.80(+1.90%)
Jul 31, 2009 1110 1121 1090 1095 0 -5.01(-0.46%)
Jul 30, 2009 1097 1120 1086 1100 0 +13.84(+1.27%)
Jul 29, 2009 1097 1102 1075 1086 0 -28.68(-2.57%)
Jul 28, 2009 1111 1125 1096 1115 0 -3.91(-0.35%)
Jul 27, 2009 1127 1135 1103 1119 0 -11.13(-0.98%)
Jul 24, 2009 1108 1140 1099 1130 0 +20.06(+1.81%)
Jul 23, 2009 1092 1125 1082 1110 0 +19.52(+1.79%)
Jul 22, 2009 1076 1100 1066 1091 0 +8.00(+0.74%)
Jul 21, 2009 1091 1096 1071 1083 0 +27.98(+2.65%)
Jun 26, 2009 1030 1093 1026 1055 0 +20.81(+2.01%)
Jun 25, 2009 1029 1036 1006 1034 0 +17.73(+1.75%)
Jun 24, 2009 1003 1025 997.69 1016 0 +19.61(+1.97%)
Jun 23, 2009 999.84 1008 985.22 996.40 0 -4.34(-0.43%)
Jun 22, 2009 1034 1037 989.54 1001 0 -43.12(-4.13%)
Jun 19, 2009 1037 1047 1027 1044 0 +17.24(+1.68%)
Jun 18, 2009 1031 1040 1011 1027 0 -3.16(-0.31%)
Jun 17, 2009 1035 1046 1018 1030 0 -5.74(-0.55%)
Jun 16, 2009 1049 1054 1032 1036 0 -8.49(-0.81%)
Jun 15, 2009 1054 1058 1032 1044 0 -16.38(-1.54%)
Jun 12, 2009 1064 1069 1047 1060 0 -8.22(-0.77%)
Jun 11, 2009 1073 1082 1062 1069 0 -6.67(-0.62%)
Jun 10, 2009 1089 1093 1059 1075 0 -8.95(-0.83%)
Jun 09, 2009 1083 1095 1070 1084 0 +1.37(+0.13%)
Jun 08, 2009 1074 1093 1067 1083 0 -15.48(-1.41%)
Jun 05, 2009 1100 1111 1083 1098 0 +8.67(+0.80%)
Jun 04, 2009 1077 1094 1068 1090 0 +20.38(+1.91%)
Jun 03, 2009 1061 1075 1045 1069 0 +2.75(+0.26%)
Jun 02, 2009 1062 1073 1050 1067 0 +2.40(+0.23%)
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.