Skip to main content
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 (%)
Nov 30, 2010 1031 1035 1001 1007 0 -36.33(-3.48%)
Nov 29, 2010 1053 1059 1035 1043 0 -10.67(-1.01%)
Nov 26, 2010 1051 1060 1045 1054 0 -5.58(-0.53%)
Nov 24, 2010 1048 1059 1059 1059 0 +21.63(+2.08%)
Nov 23, 2010 1046 1051 1029 1038 0 -19.23(-1.82%)
Nov 22, 2010 1049 1062 1038 1057 0 +3.26(+0.31%)
Nov 19, 2010 1062 1066 1049 1054 0 -8.25(-0.78%)
Nov 18, 2010 1054 1074 1047 1062 0 +22.24(+2.14%)
Nov 17, 2010 1035 1051 1029 1040 0 +7.78(+0.75%)
Nov 16, 2010 1051 1061 1029 1032 0 -25.55(-2.42%)
Nov 15, 2010 1071 1076 1052 1058 0 -14.96(-1.39%)
Nov 12, 2010 1089 1096 1062 1073 0 -21.91(-2.00%)
Nov 11, 2010 1089 1101 1079 1094 0 -3.66(-0.33%)
Nov 10, 2010 1093 1100 1082 1098 0 +2.14(+0.20%)
Nov 09, 2010 1108 1114 1088 1096 0 +0.96(+0.09%)
Nov 08, 2010 1085 1101 1081 1095 0 +8.33(+0.77%)
Nov 05, 2010 1085 1092 1078 1087 0 +1.30(+0.12%)
Nov 04, 2010 1092 1100 1075 1085 0 +4.50(+0.42%)
Nov 03, 2010 1077 1085 1068 1081 0 +7.17(+0.67%)
Nov 02, 2010 1074 1082 1067 1074 0 +6.59(+0.62%)
Nov 01, 2010 1079 1087 1061 1067 0 -8.66(-0.80%)
Oct 29, 2010 1076 1087 1069 1076 0 -4.50(-0.42%)
Oct 28, 2010 1087 1090 1071 1080 0 +0.13(+0.01%)
Oct 27, 2010 1077 1087 1069 1080 0 +5.96(+0.55%)
Oct 25, 2010 1067 1086 1063 1074 0 +11.56(+1.09%)
Oct 23, 2010 1051 1070 1047 1063 0 +2.43(+0.23%)
Oct 22, 2010 1048 1068 1045 1060 0 +15.25(+1.46%)
Oct 21, 2010 1042 1053 1032 1045 0 +10.03(+0.97%)
Oct 20, 2010 1036 1052 1031 1035 0 +2.23(+0.22%)
Oct 19, 2010 1037 1049 1022 1033 0 -19.82(-1.88%)
Oct 18, 2010 1030 1062 1026 1053 0 +20.13(+1.95%)
Oct 15, 2010 1032 1041 1017 1032 0 +66.77(+6.92%)
Oct 14, 2010 973.91 979.66 955.75 965.61 0 -0.31(-0.03%)
Oct 13, 2010 967.81 978.09 958.27 965.92 0 +8.90(+0.93%)
Oct 12, 2010 951.98 963.93 945.07 957.02 0 +5.49(+0.58%)
Oct 11, 2010 953.00 966.48 947.48 951.53 0 +0.51(+0.05%)
Oct 08, 2010 943.01 955.28 932.90 951.01 0 +11.47(+1.22%)
Oct 07, 2010 950.61 953.57 932.72 939.54 0 -4.90(-0.52%)
Oct 06, 2010 961.79 963.89 935.83 944.44 0 -17.63(-1.83%)
Oct 05, 2010 942.14 966.86 937.09 962.06 0 +31.49(+3.38%)
Oct 04, 2010 938.75 946.16 922.25 930.57 0 -10.26(-1.09%)
Oct 01, 2010 956.03 958.28 934.82 940.84 0 -8.00(-0.84%)
Sep 30, 2010 958.07 964.55 934.00 948.84 0 -7.57(-0.79%)
Sep 29, 2010 953.56 965.33 947.55 956.41 0 +1.15(+0.12%)
Sep 28, 2010 963.91 972.10 938.07 955.26 0 -4.71(-0.49%)
Sep 27, 2010 950.56 970.66 949.22 959.98 0 +10.89(+1.15%)
Sep 24, 2010 938.43 952.11 932.81 949.09 0 +23.27(+2.51%)
Sep 23, 2010 916.54 936.26 913.53 925.82 0 +3.71(+0.40%)
Sep 22, 2010 918.77 929.46 913.81 922.11 0 -0.39(-0.04%)
Sep 21, 2010 914.86 933.97 912.09 922.50 0 +7.59(+0.83%)
Sep 20, 2010 888.22 919.74 888.68 914.90 0 +27.79(+3.13%)
Sep 17, 2010 881.47 893.40 873.57 887.12 0 +9.76(+1.11%)
Sep 15, 2010 871.37 881.40 868.38 877.36 0 +3.92(+0.45%)
Sep 14, 2010 871.15 881.63 868.92 873.44 0 -1.10(-0.13%)
Sep 13, 2010 867.10 878.83 865.72 874.54 0 +13.66(+1.59%)
Sep 10, 2010 861.73 867.88 856.12 860.88 0 +0.37(+0.04%)
Sep 09, 2010 865.57 872.68 851.62 860.51 0 +3.65(+0.43%)
Sep 08, 2010 842.97 860.96 843.43 856.87 0 +15.11(+1.79%)
Sep 07, 2010 844.62 852.88 838.86 841.76 0 -12.28(-1.44%)
Sep 03, 2010 854.03 854.03 854.03 0 +11.09(+1.32%)
Sep 02, 2010 834.64 847.13 832.86 842.94 0 +8.49(+1.02%)
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.