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 (%)
Feb 26, 2010 1297 1315 1291 1304 0 +5.47(+0.42%)
Feb 25, 2010 1294 1304 1280 1299 0 -11.53(-0.88%)
Feb 24, 2010 1310 1325 1302 1310 0 -1.61(-0.12%)
Feb 23, 2010 1324 1331 1302 1312 0 -16.38(-1.23%)
Feb 22, 2010 1334 1341 1322 1328 0 +2.49(+0.19%)
Feb 19, 2010 1322 1335 1319 1326 0 -4.13(-0.31%)
Feb 18, 2010 1310 1335 1309 1330 0 +19.06(+1.45%)
Feb 17, 2010 1315 1323 1306 1311 0 -4.93(-0.37%)
Feb 16, 2010 1302 1323 1298 1316 0 +19.33(+1.49%)
Feb 12, 2010 1297 1297 1297 0 -3.42(-0.26%)
Feb 11, 2010 1282 1309 1277 1300 0 +8.61(+0.67%)
Feb 10, 2010 1287 1302 1271 1291 0 +2.27(+0.18%)
Feb 09, 2010 1294 1304 1283 1289 0 +6.75(+0.53%)
Feb 08, 2010 1278 1307 1276 1282 0 +2.64(+0.21%)
Feb 05, 2010 1270 1287 1257 1280 0 +9.03(+0.71%)
Feb 04, 2010 1293 1302 1267 1271 0 -35.88(-2.75%)
Feb 03, 2010 1275 1313 1276 1307 0 +24.56(+1.92%)
Feb 02, 2010 1284 1292 1271 1282 0 -0.93(-0.07%)
Feb 01, 2010 1277 1292 1268 1283 0 +13.61(+1.07%)
Jan 29, 2010 1291 1303 1259 1269 0 -15.89(-1.24%)
Jan 28, 2010 1313 1319 1277 1285 0 -23.34(-1.78%)
Jan 27, 2010 1306 1324 1290 1309 0 +1.88(+0.14%)
Jan 26, 2010 1292 1324 1289 1307 0 +5.96(+0.46%)
Jan 25, 2010 1312 1325 1290 1301 0 -17.28(-1.31%)
Jan 22, 2010 1349 1365 1291 1318 0 -66.80(-4.82%)
Jan 21, 2010 1388 1400 1363 1385 0 +1.61(+0.12%)
Jan 20, 2010 1392 1401 1370 1383 0 -18.67(-1.33%)
Jan 19, 2010 1388 1413 1377 1402 0 +9.15(+0.66%)
Jan 15, 2010 1393 1393 1393 0 -21.45(-1.52%)
Jan 14, 2010 1394 1427 1391 1414 0 +10.29(+0.73%)
Jan 13, 2010 1388 1411 1373 1404 0 +6.69(+0.48%)
Jan 12, 2010 1408 1416 1389 1397 0 -24.24(-1.71%)
Jan 11, 2010 1426 1432 1403 1422 0 -1.84(-0.13%)
Jan 08, 2010 1402 1429 1397 1423 0 +12.23(+0.87%)
Jan 07, 2010 1437 1443 1404 1411 0 -30.89(-2.14%)
Jan 06, 2010 1476 1479 1436 1442 0 -29.81(-2.03%)
Jan 05, 2010 1475 1480 1460 1472 0 -1.90(-0.13%)
Jan 04, 2010 1469 1482 1461 1474 0 +20.48(+1.41%)
Dec 31, 2009 1453 1453 1453 0 -10.02(-0.68%)
Dec 30, 2009 1452 1466 1451 1463 0 +4.46(+0.31%)
Dec 29, 2009 1467 1474 1453 1459 0 -8.53(-0.58%)
Dec 28, 2009 1460 1476 1456 1467 0 +10.44(+0.72%)
Dec 24, 2009 1444 1462 1445 1457 0 +11.92(+0.82%)
Dec 23, 2009 1418 1448 1416 1445 0 +31.08(+2.20%)
Dec 22, 2009 1410 1420 1405 1414 0 +4.84(+0.34%)
Dec 21, 2009 1406 1417 1400 1409 0 +1.97(+0.14%)
Dec 18, 2009 1401 1414 1396 1407 0 +7.91(+0.57%)
Dec 17, 2009 1403 1413 1396 1399 0 -12.99(-0.92%)
Dec 16, 2009 1406 1419 1404 1412 0 +11.63(+0.83%)
Dec 15, 2009 1398 1412 1395 1401 0 -6.73(-0.48%)
Dec 14, 2009 1405 1413 1397 1407 0 +11.68(+0.84%)
Dec 11, 2009 1402 1408 1387 1396 0 -0.25(-0.02%)
Dec 10, 2009 1389 1406 1389 1396 0 +7.73(+0.56%)
Dec 09, 2009 1383 1394 1372 1388 0 +2.89(+0.21%)
Dec 08, 2009 1375 1399 1372 1385 0 +0.07(+0.01%)
Dec 07, 2009 1382 1398 1373 1385 0 +1.01(+0.07%)
Dec 04, 2009 1399 1410 1369 1384 0 -0.19(-0.01%)
Dec 03, 2009 1391 1403 1382 1384 0 -6.79(-0.49%)
Dec 02, 2009 1392 1406 1385 1391 0 -1.32(-0.09%)
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.