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 (%)
Mar 28, 2013 1321 1321 1321 0 -11.41(-0.86%)
Mar 27, 2013 1331 1339 1322 1332 0 -7.75(-0.58%)
Mar 26, 2013 1340 1344 1331 1340 0 +5.55(+0.42%)
Mar 25, 2013 1341 1352 1329 1334 0 -2.57(-0.19%)
Mar 22, 2013 1338 1344 1328 1337 0 +4.73(+0.36%)
Mar 21, 2013 1331 1344 1327 1332 0 -1.61(-0.12%)
Mar 20, 2013 1334 1340 1324 1334 0 +8.40(+0.63%)
Mar 19, 2013 1329 1342 1316 1325 0 +1.18(+0.09%)
Mar 18, 2013 1320 1335 1312 1324 0 -10.59(-0.79%)
Mar 15, 2013 1343 1347 1331 1335 0 -11.97(-0.89%)
Mar 14, 2013 1357 1359 1340 1347 0 -6.15(-0.45%)
Mar 13, 2013 1358 1362 1346 1353 0 -4.53(-0.33%)
Mar 12, 2013 1364 1367 1349 1357 0 -12.88(-0.94%)
Mar 11, 2013 1368 1380 1362 1370 0 +2.43(+0.18%)
Mar 08, 2013 1374 1376 1358 1368 0 -1.24(-0.09%)
Mar 07, 2013 1372 1377 1363 1369 0 +2.07(+0.15%)
Mar 06, 2013 1380 1388 1362 1367 0 -13.53(-0.98%)
Mar 05, 2013 1367 1386 1363 1381 0 +24.15(+1.78%)
Mar 04, 2013 1334 1362 1327 1356 0 +22.13(+1.66%)
Mar 01, 2013 1317 1340 1313 1334 0 +11.86(+0.90%)
Feb 28, 2013 1327 1333 1319 1322 0 +2.65(+0.20%)
Feb 27, 2013 1316 1331 1305 1320 0 +16.13(+1.24%)
Feb 26, 2013 1305 1313 1291 1304 0 -13.49(-1.02%)
Feb 22, 2013 1318 1323 1305 1317 0 +7.68(+0.59%)
Feb 21, 2013 1314 1327 1300 1309 0 +0.80(+0.06%)
Feb 20, 2013 1334 1341 1307 1309 0 -12.30(-0.93%)
Feb 15, 2013 1321 1321 1321 0 +3.36(+0.26%)
Feb 14, 2013 1306 1322 1303 1318 0 +5.26(+0.40%)
Feb 13, 2013 1308 1319 1304 1312 0 +3.23(+0.25%)
Feb 12, 2013 1308 1321 1303 1309 0 +0.89(+0.07%)
Feb 11, 2013 1303 1312 1294 1308 0 -3.47(-0.26%)
Feb 08, 2013 1303 1315 1298 1312 0 +18.47(+1.43%)
Feb 07, 2013 1291 1305 1277 1293 0 -0.56(-0.04%)
Feb 06, 2013 1277 1300 1275 1294 0 +5.21(+0.40%)
Feb 04, 2013 1304 1309 1286 1289 0 -24.96(-1.90%)
Feb 01, 2013 1296 1319 1290 1314 0 +26.50(+2.06%)
Jan 31, 2013 1281 1294 1277 1287 0 -3.36(-0.26%)
Jan 30, 2013 1292 1303 1284 1290 0 +0.48(+0.04%)
Jan 29, 2013 1293 1308 1278 1290 0 -4.21(-0.33%)
Jan 28, 2013 1295 1305 1284 1294 0 -1.38(-0.11%)
Jan 25, 2013 1285 1304 1282 1295 0 +8.95(+0.70%)
Jan 24, 2013 1270 1295 1266 1287 0 +16.88(+1.33%)
Jan 23, 2013 1266 1284 1260 1270 0 +42.87(+3.49%)
Jan 22, 2013 1230 1234 1213 1227 0 -3.85(-0.31%)
Jan 18, 2013 1231 1231 1231 0 -4.80(-0.39%)
Jan 17, 2013 1246 1251 1232 1235 0 -5.28(-0.43%)
Jan 16, 2013 1248 1255 1234 1241 0 -9.61(-0.77%)
Jan 15, 2013 1242 1264 1229 1250 0 +0.30(+0.02%)
Jan 14, 2013 1265 1276 1244 1250 0 -16.43(-1.30%)
Jan 12, 2013 1262 1272 1253 1266 0 +0.00(+0.00%)
Jan 11, 2013 1262 1272 1253 1266 0 +4.20(+0.33%)
Jan 10, 2013 1257 1271 1243 1262 0 +12.35(+0.99%)
Jan 09, 2013 1243 1255 1234 1250 0 +7.05(+0.57%)
Jan 08, 2013 1246 1251 1230 1243 0 -2.95(-0.24%)
Jan 07, 2013 1245 1253 1233 1246 0 -7.37(-0.59%)
Jan 04, 2013 1243 1258 1236 1253 0 +15.57(+1.26%)
Jan 03, 2013 1241 1254 1231 1238 0 +1.52(+0.12%)
Jan 02, 2013 1231 1238 1219 1236 0 +29.18(+2.42%)
Dec 31, 2012 1207 1207 1207 0 +14.53(+1.22%)
Dec 28, 2012 1192 1205 1188 1192 0 -8.26(-0.69%)
Dec 27, 2012 1204 1209 1186 1201 0 -4.28(-0.36%)
Dec 26, 2012 1200 1215 1189 1205 0 +2.87(+0.24%)
Dec 24, 2012 1202 1202 1202 0 -9.02(-0.74%)
Dec 21, 2012 1208 1218 1199 1211 0 -13.25(-1.08%)
Dec 20, 2012 1225 1229 1211 1224 0 +2.76(+0.23%)
Dec 19, 2012 1217 1230 1211 1222 0 +2.45(+0.20%)
Dec 18, 2012 1209 1230 1205 1219 0 +8.04(+0.66%)
Dec 17, 2012 1195 1235 1186 1211 0 +20.78(+1.75%)
Dec 14, 2012 1183 1199 1181 1190 0 +4.50(+0.38%)
Dec 13, 2012 1204 1210 1179 1186 0 +1.17(+0.10%)
Dec 12, 2012 1185 1196 1176 1185 0 +3.74(+0.32%)
Dec 11, 2012 1173 1191 1166 1181 0 +16.89(+1.45%)
Dec 10, 2012 1164 1178 1155 1164 0 -1.67(-0.14%)
Dec 07, 2012 1180 1186 1160 1166 0 -9.14(-0.78%)
Dec 06, 2012 1168 1183 1158 1175 0 +8.50(+0.73%)
Dec 05, 2012 1176 1181 1157 1166 0 -7.34(-0.63%)
Dec 04, 2012 1186 1190 1163 1174 0 -17.73(-1.49%)
Nov 30, 2012 1188 1199 1173 1191 0 +2.28(+0.19%)
Nov 29, 2012 1180 1194 1170 1189 0 +15.49(+1.32%)
Nov 28, 2012 1148 1177 1140 1174 0 +21.08(+1.83%)
Nov 27, 2012 1143 1163 1136 1153 0 +8.74(+0.76%)
Nov 26, 2012 1152 1155 1138 1144 0 -7.74(-0.67%)
Nov 24, 2012 1152 1157 1144 1152 0 +0.01(+0.00%)
Nov 23, 2012 1152 1157 1144 1152 0 +7.73(+0.68%)
Nov 21, 2012 1144 1144 1144 0 -3.96(-0.35%)
Nov 20, 2012 1145 1162 1137 1148 0 +5.28(+0.46%)
Nov 19, 2012 1131 1149 1124 1142 0 +27.76(+2.49%)
Nov 16, 2012 1118 1128 1099 1115 0 -4.43(-0.40%)
Nov 15, 2012 1122 1140 1111 1119 0 -5.82(-0.52%)
Nov 14, 2012 1147 1151 1120 1125 0 -19.32(-1.69%)
Nov 13, 2012 1153 1164 1140 1144 0 -15.71(-1.35%)
Nov 12, 2012 1155 1167 1149 1160 0 +6.66(+0.58%)
Nov 09, 2012 1142 1165 1135 1153 0 +10.65(+0.93%)
Nov 08, 2012 1166 1172 1141 1143 0 -20.34(-1.75%)
Nov 07, 2012 1173 1181 1158 1163 0 -22.28(-1.88%)
Nov 06, 2012 1183 1192 1174 1185 0 +4.95(+0.42%)
Nov 05, 2012 1182 1190 1166 1180 0 -5.33(-0.45%)
Nov 02, 2012 1200 1205 1183 1186 0 +9.43(+0.80%)
Nov 01, 2012 1164 1183 1158 1176 0 +13.07(+1.12%)
Oct 31, 2012 1164 1172 1154 1163 0 -6.28(-0.54%)
Oct 26, 2012 1169 1169 1169 0 +2.22(+0.19%)
Oct 25, 2012 1173 1179 1160 1167 0 +1.14(+0.10%)
Oct 24, 2012 1183 1184 1161 1166 0 -6.55(-0.56%)
Oct 23, 2012 1156 1183 1153 1173 0 +8.24(+0.71%)
Oct 19, 2012 1196 1199 1151 1164 0 -21.51(-1.81%)
Oct 18, 2012 1259 1266 1159 1186 0 -72.34(-5.75%)
Oct 17, 2012 1243 1263 1235 1258 0 +14.24(+1.14%)
Oct 16, 2012 1239 1252 1231 1244 0 +4.92(+0.40%)
Oct 15, 2012 1236 1244 1219 1239 0 +0.82(+0.07%)
Oct 12, 2012 1243 1252 1232 1238 0 -5.79(-0.47%)
Oct 11, 2012 1249 1258 1238 1244 0 +8.75(+0.71%)
Oct 10, 2012 1234 1246 1225 1235 0 -0.85(-0.07%)
Oct 09, 2012 1263 1267 1233 1236 0 -31.31(-2.47%)
Oct 08, 2012 1268 1277 1259 1267 0 -11.33(-0.89%)
Oct 06, 2012 1284 1295 1274 1279 0 +0.00(+0.00%)
Oct 05, 2012 1284 1295 1274 1279 0 -0.66(-0.05%)
Oct 04, 2012 1270 1284 1264 1279 0 +10.72(+0.84%)
Oct 03, 2012 1261 1274 1253 1269 0 +8.02(+0.64%)
Oct 02, 2012 1273 1276 1249 1261 0 -7.27(-0.57%)
Oct 01, 2012 1268 1278 1258 1268 0 +2.26(+0.18%)
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%)
Jul 02, 2012 1083 1090 1070 1081 0 +0.29(+0.03%)
Jun 30, 2012 1067 1082 1060 1081 0 -0.01(-0.00%)
Jun 29, 2012 1067 1082 1060 1081 0 +34.56(+3.30%)
Jun 28, 2012 1051 1054 1032 1046 0 -13.01(-1.23%)
Jun 27, 2012 1058 1070 1052 1059 0 +6.75(+0.64%)
Jun 26, 2012 1051 1064 1041 1052 0 +6.23(+0.60%)
Jun 25, 2012 1060 1063 1038 1046 0 -23.38(-2.19%)
Jun 22, 2012 1064 1072 1057 1070 0 +11.37(+1.07%)
Jun 21, 2012 1087 1089 1056 1058 0 -25.71(-2.37%)
Jun 20, 2012 1095 1096 1076 1084 0 -12.79(-1.17%)
Jun 19, 2012 1085 1102 1081 1097 0 +16.26(+1.50%)
Jun 18, 2012 1062 1086 1056 1080 0 +13.86(+1.30%)
Jun 15, 2012 1055 1068 1050 1067 0 +13.88(+1.32%)
Jun 14, 2012 1056 1064 1045 1053 0 -1.78(-0.17%)
Jun 13, 2012 1057 1069 1049 1054 0 -8.28(-0.78%)
Jun 12, 2012 1073 1075 1049 1063 0 -6.09(-0.57%)
Jun 11, 2012 1096 1099 1066 1069 0 -16.88(-1.55%)
Jun 08, 2012 1077 1088 1069 1086 0 +4.14(+0.38%)
Jun 07, 2012 1097 1103 1079 1082 0 +1.22(+0.11%)
Jun 06, 2012 1068 1085 1063 1080 0 +23.56(+2.23%)
Jun 05, 2012 1057 1068 1045 1057 0 -5.77(-0.54%)
Jun 04, 2012 1049 1067 1044 1063 0 +12.90(+1.23%)
Jun 02, 2012 1054 1060 1044 1050 0 +0.00(+0.00%)
Jun 01, 2012 1054 1060 1044 1050 0 -24.27(-2.26%)
May 31, 2012 1085 1089 1065 1074 0 -10.41(-0.96%)
May 30, 2012 1089 1095 1076 1084 0 -17.23(-1.56%)
May 29, 2012 1098 1111 1087 1102 0 +13.16(+1.21%)
May 25, 2012 1088 1088 1088 0 -17.54(-1.59%)
May 24, 2012 1120 1126 1096 1106 0 -14.31(-1.28%)
May 23, 2012 1100 1122 1093 1120 0 +17.41(+1.58%)
May 22, 2012 1122 1128 1094 1103 0 -18.52(-1.65%)
May 21, 2012 1094 1127 1087 1121 0 +31.17(+2.86%)
May 18, 2012 1129 1142 1085 1090 0 -28.90(-2.58%)
May 17, 2012 1145 1153 1115 1119 0 -17.56(-1.54%)
May 16, 2012 1131 1148 1121 1137 0 +15.87(+1.42%)
May 15, 2012 1114 1132 1108 1121 0 +10.77(+0.97%)
May 14, 2012 1109 1125 1104 1110 0 -4.88(-0.44%)
May 11, 2012 1117 1132 1109 1115 0 -13.21(-1.17%)
May 10, 2012 1135 1141 1121 1128 0 -3.46(-0.31%)
May 09, 2012 1128 1147 1118 1132 0 -9.64(-0.84%)
May 08, 2012 1138 1156 1117 1141 0 -0.93(-0.08%)
May 07, 2012 1130 1152 1125 1142 0 +9.43(+0.83%)
May 04, 2012 1148 1153 1131 1133 0 -24.36(-2.11%)
May 03, 2012 1162 1169 1151 1157 0 -2.32(-0.20%)
May 02, 2012 1149 1164 1145 1159 0 +6.35(+0.55%)
May 01, 2012 1152 1168 1145 1153 0 +0.12(+0.01%)
Apr 30, 2012 1162 1169 1143 1153 0 -14.77(-1.26%)
Apr 27, 2012 1165 1173 1157 1168 0 +7.65(+0.66%)
Apr 26, 2012 1155 1171 1147 1160 0 +3.41(+0.29%)
Apr 25, 2012 1138 1162 1132 1157 0 +17.68(+1.55%)
Apr 24, 2012 1143 1156 1132 1139 0 -4.58(-0.40%)
Apr 23, 2012 1141 1150 1125 1144 0 -9.37(-0.81%)
Apr 20, 2012 1165 1175 1150 1153 0 -4.00(-0.35%)
Apr 19, 2012 1172 1189 1154 1157 0 -17.95(-1.53%)
Apr 18, 2012 1170 1184 1159 1175 0 +5.53(+0.47%)
Apr 17, 2012 1164 1184 1159 1169 0 +9.34(+0.81%)
Apr 16, 2012 1194 1197 1151 1160 0 -33.28(-2.79%)
Apr 13, 2012 1218 1227 1186 1193 0 -30.30(-2.48%)
Apr 12, 2012 1205 1228 1199 1224 0 +27.68(+2.31%)
Apr 11, 2012 1199 1205 1186 1196 0 +11.75(+0.99%)
Apr 10, 2012 1207 1214 1179 1184 0 -18.04(-1.50%)
Apr 09, 2012 1192 1211 1186 1202 0 +0.21(+0.02%)
Apr 05, 2012 1194 1209 1188 1202 0 +3.76(+0.31%)
Apr 04, 2012 1202 1208 1187 1198 0 -12.82(-1.06%)
Apr 03, 2012 1212 1221 1200 1211 0 -1.42(-0.12%)
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.