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 28, 2012 1263 1275 1256 1266 0 -1.09(-0.09%)
Sep 27, 2012 1265 1276 1254 1267 0 +12.35(+0.98%)
Sep 26, 2012 1252 1270 1236 1254 0 +1.34(+0.11%)
Sep 25, 2012 1260 1282 1250 1253 0 -2.48(-0.20%)
Sep 24, 2012 1229 1258 1227 1256 0 +20.20(+1.64%)
Sep 21, 2012 1236 1242 1229 1235 0 +6.43(+0.52%)
Sep 20, 2012 1227 1236 1219 1229 0 -5.77(-0.47%)
Sep 19, 2012 1222 1241 1217 1235 0 +13.57(+1.11%)
Sep 18, 2012 1210 1227 1204 1221 0 +7.70(+0.63%)
Sep 17, 2012 1216 1224 1204 1213 0 -3.42(-0.28%)
Sep 14, 2012 1208 1224 1204 1217 0 +16.68(+1.39%)
Sep 13, 2012 1180 1207 1175 1200 0 +23.89(+2.03%)
Sep 12, 2012 1178 1188 1163 1176 0 -3.22(-0.27%)
Sep 11, 2012 1184 1191 1171 1180 0 -6.43(-0.54%)
Sep 10, 2012 1199 1207 1179 1186 0 -10.65(-0.89%)
Sep 07, 2012 1194 1212 1184 1197 0 +7.00(+0.59%)
Sep 06, 2012 1174 1193 1165 1190 0 +25.01(+2.15%)
Sep 05, 2012 1167 1178 1160 1165 0 -4.38(-0.37%)
Sep 04, 2012 1169 1178 1154 1169 0 -0.46(-0.04%)
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%)
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.