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, 2009 1366 1381 1359 1377 0 +7.55(+0.55%)
Nov 27, 2009 1350 1378 1348 1370 0 -26.10(-1.87%)
Nov 25, 2009 1396 1396 1396 0 +8.21(+0.59%)
Nov 24, 2009 1386 1394 1373 1387 0 -2.32(-0.17%)
Nov 23, 2009 1376 1402 1374 1390 0 +26.34(+1.93%)
Nov 20, 2009 1359 1371 1358 1363 0 -6.03(-0.44%)
Nov 19, 2009 1372 1377 1360 1369 0 -9.27(-0.67%)
Nov 18, 2009 1381 1387 1366 1379 0 -4.36(-0.32%)
Nov 17, 2009 1369 1385 1367 1383 0 +5.98(+0.43%)
Nov 16, 2009 1368 1382 1365 1377 0 +13.20(+0.97%)
Nov 13, 2009 1352 1369 1349 1364 0 +8.98(+0.66%)
Nov 12, 2009 1357 1372 1349 1355 0 -7.73(-0.57%)
Nov 11, 2009 1361 1373 1350 1363 0 +5.21(+0.38%)
Nov 10, 2009 1344 1368 1338 1357 0 +16.11(+1.20%)
Nov 09, 2009 1324 1345 1322 1341 0 +25.60(+1.95%)
Nov 06, 2009 1299 1320 1297 1316 0 +8.52(+0.65%)
Nov 05, 2009 1290 1312 1290 1307 0 +21.25(+1.65%)
Nov 04, 2009 1285 1301 1276 1286 0 +6.63(+0.52%)
Nov 03, 2009 1259 1283 1256 1279 0 +5.85(+0.46%)
Nov 02, 2009 1272 1286 1254 1273 0 -2.82(-0.22%)
Oct 30, 2009 1307 1316 1269 1276 0 -35.39(-2.70%)
Oct 29, 2009 1299 1324 1285 1312 0 +22.65(+1.76%)
Oct 28, 2009 1307 1320 1281 1289 0 -22.15(-1.69%)
Oct 27, 2009 1314 1332 1293 1311 0 -26.91(-2.01%)
Oct 26, 2009 1341 1362 1327 1338 0 -5.75(-0.43%)
Oct 23, 2009 1344 1360 1332 1344 0 +0.29(+0.02%)
Oct 22, 2009 1330 1348 1324 1344 0 +6.57(+0.49%)
Oct 21, 2009 1334 1361 1331 1337 0 +1.76(+0.13%)
Oct 20, 2009 1326 1344 1310 1335 0 -1.24(-0.09%)
Oct 19, 2009 1323 1341 1317 1336 0 +15.43(+1.17%)
Oct 16, 2009 1317 1337 1307 1321 0 +29.23(+2.26%)
Oct 15, 2009 1298 1311 1284 1292 0 -14.60(-1.12%)
Oct 14, 2009 1298 1311 1292 1306 0 +19.90(+1.55%)
Oct 13, 2009 1279 1293 1273 1287 0 +7.20(+0.56%)
Oct 12, 2009 1286 1292 1266 1279 0 +7.37(+0.58%)
Oct 09, 2009 1277 1289 1263 1272 0 -2.24(-0.18%)
Oct 08, 2009 1288 1299 1271 1274 0 -8.28(-0.65%)
Oct 07, 2009 1245 1286 1239 1282 0 +36.38(+2.92%)
Oct 06, 2009 1224 1249 1223 1246 0 +30.68(+2.52%)
Oct 05, 2009 1212 1228 1202 1215 0 +9.16(+0.76%)
Oct 02, 2009 1207 1228 1198 1206 0 -11.02(-0.91%)
Oct 01, 2009 1237 1248 1213 1217 0 -27.30(-2.19%)
Sep 30, 2009 1250 1257 1219 1245 0 -2.38(-0.19%)
Sep 29, 2009 1244 1253 1230 1247 0 +1.12(+0.09%)
Sep 28, 2009 1229 1254 1227 1246 0 +17.98(+1.46%)
Sep 25, 2009 1229 1246 1220 1228 0 -7.57(-0.61%)
Sep 24, 2009 1252 1255 1222 1235 0 -10.90(-0.87%)
Sep 23, 2009 1249 1271 1240 1246 0 +3.50(+0.28%)
Sep 22, 2009 1249 1255 1235 1243 0 +3.98(+0.32%)
Sep 21, 2009 1225 1247 1214 1239 0 +4.34(+0.35%)
Sep 18, 2009 1247 1250 1225 1234 0 -1.99(-0.16%)
Sep 17, 2009 1231 1254 1220 1236 0 +9.19(+0.75%)
Sep 16, 2009 1204 1231 1199 1227 0 +30.66(+2.56%)
Sep 15, 2009 1184 1201 1177 1197 0 +16.42(+1.39%)
Sep 14, 2009 1169 1185 1164 1180 0 +6.64(+0.57%)
Sep 11, 2009 1172 1180 1161 1174 0 +2.08(+0.18%)
Sep 10, 2009 1161 1175 1149 1172 0 +19.11(+1.66%)
Sep 09, 2009 1136 1159 1134 1152 0 +16.36(+1.44%)
Sep 08, 2009 1145 1155 1126 1136 0 +0.31(+0.03%)
Sep 04, 2009 1136 1136 1136 0 +14.74(+1.31%)
Sep 03, 2009 1119 1125 1112 1121 0 +10.10(+0.91%)
Sep 02, 2009 1111 1123 1104 1111 0 -2.19(-0.20%)
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.