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 (%)
Jun 30, 2010 764.53 778.17 753.11 755.58 0 -10.42(-1.36%)
Jun 29, 2010 785.69 791.59 759.22 766.00 0 -42.26(-5.23%)
Jun 25, 2010 805.55 815.43 797.18 808.25 0 +3.28(+0.41%)
Jun 24, 2010 813.97 821.82 801.10 804.97 0 -15.57(-1.90%)
Jun 23, 2010 822.45 828.93 809.83 820.54 0 -2.34(-0.28%)
Jun 22, 2010 830.04 843.01 820.83 822.87 0 -6.17(-0.74%)
Jun 21, 2010 844.36 853.13 821.56 829.04 0 -10.59(-1.26%)
Jun 18, 2010 838.30 846.42 832.42 839.63 0 +1.86(+0.22%)
Jun 17, 2010 845.88 851.30 830.85 837.77 0 -5.05(-0.60%)
Jun 16, 2010 834.85 851.04 834.08 842.82 0 +3.68(+0.44%)
Jun 15, 2010 815.41 842.64 814.75 839.14 0 +23.72(+2.91%)
Jun 14, 2010 829.60 834.60 814.01 815.43 0 -5.87(-0.71%)
Jun 11, 2010 807.87 823.08 805.94 821.29 0 +4.91(+0.60%)
Jun 10, 2010 800.34 819.34 794.24 816.39 0 +26.58(+3.37%)
Jun 09, 2010 809.68 817.90 785.65 789.81 0 -15.21(-1.89%)
Jun 08, 2010 811.30 815.60 791.89 805.02 0 -1.37(-0.17%)
Jun 07, 2010 827.98 835.77 802.77 806.39 0 -20.82(-2.52%)
Jun 04, 2010 831.74 849.69 824.03 827.21 0 -19.02(-2.25%)
Jun 03, 2010 832.57 852.79 827.68 846.23 0 +15.63(+1.88%)
Jun 02, 2010 814.98 831.51 808.90 830.60 0 +19.41(+2.39%)
Jun 01, 2010 808.98 830.49 805.89 811.20 0 -7.39(-0.90%)
May 28, 2010 818.59 818.59 818.59 0 -9.71(-1.17%)
May 27, 2010 815.06 831.73 807.35 828.30 0 +29.18(+3.65%)
May 26, 2010 811.20 826.52 797.42 799.13 0 -2.64(-0.33%)
May 25, 2010 782.12 803.28 776.80 801.77 0 -5.06(-0.63%)
May 24, 2010 809.50 827.18 804.50 806.83 0 +5.46(+0.68%)
May 21, 2010 782.26 819.74 774.76 801.37 0 +6.94(+0.87%)
May 20, 2010 792.94 814.50 788.52 794.42 0 -33.46(-4.04%)
May 19, 2010 827.24 839.81 813.39 827.89 0 -8.70(-1.04%)
May 18, 2010 855.87 864.10 833.41 836.58 0 -361.72(-30.19%)
May 17, 2010 1194 1205 1173 1198 0 -1.38(-0.12%)
May 14, 2010 1202 1211 1175 1200 0 -8.11(-0.67%)
May 13, 2010 1217 1236 1204 1208 0 +3.80(+0.32%)
May 12, 2010 1208 1217 1191 1204 0 -146.64(-10.86%)
May 11, 2010 1367 1374 1329 1351 0 -24.67(-1.79%)
May 10, 2010 1358 1384 1343 1375 0 +83.18(+6.44%)
May 07, 2010 1315 1333 1267 1292 0 -27.47(-2.08%)
May 06, 2010 1345 1371 1225 1320 0 -35.30(-2.61%)
May 05, 2010 1350 1375 1327 1355 0 +1.44(+0.11%)
May 04, 2010 1392 1400 1345 1353 0 -56.72(-4.02%)
May 03, 2010 1392 1417 1391 1410 0 +20.03(+1.44%)
Apr 30, 2010 1413 1430 1388 1390 0 -25.59(-1.81%)
Apr 29, 2010 1408 1429 1394 1416 0 +39.92(+2.90%)
Apr 28, 2010 1384 1395 1359 1376 0 -3.79(-0.27%)
Apr 27, 2010 1387 1408 1373 1380 0 -19.17(-1.37%)
Apr 26, 2010 1418 1429 1389 1399 0 -20.38(-1.44%)
Apr 23, 2010 1418 1431 1408 1419 0 -1.45(-0.10%)
Apr 22, 2010 1413 1431 1398 1421 0 -3.57(-0.25%)
Apr 21, 2010 1428 1442 1415 1424 0 -12.47(-0.87%)
Apr 20, 2010 1426 1447 1420 1437 0 +18.34(+1.29%)
Apr 19, 2010 1414 1433 1400 1418 0 -5.78(-0.41%)
Apr 16, 2010 1453 1468 1419 1424 0 -89.71(-5.93%)
Apr 15, 2010 1498 1523 1491 1514 0 +16.77(+1.12%)
Apr 14, 2010 1488 1506 1480 1497 0 +11.87(+0.80%)
Apr 13, 2010 1453 1493 1447 1485 0 +26.99(+1.85%)
Apr 12, 2010 1445 1467 1442 1458 0 +12.69(+0.88%)
Apr 09, 2010 1443 1457 1435 1445 0 +2.23(+0.15%)
Apr 08, 2010 1428 1450 1422 1443 0 +11.04(+0.77%)
Apr 07, 2010 1440 1448 1426 1432 0 -10.23(-0.71%)
Apr 06, 2010 1429 1449 1424 1442 0 +6.09(+0.42%)
Apr 05, 2010 1430 1445 1426 1436 0 +8.62(+0.60%)
Apr 01, 2010 1428 1428 1428 0 +1.09(+0.08%)
Mar 31, 2010 1422 1435 1415 1427 0 -0.90(-0.06%)
Mar 30, 2010 1421 1434 1413 1428 0 +18.41(+1.31%)
Mar 29, 2010 1406 1418 1400 1409 0 +5.27(+0.38%)
Mar 26, 2010 1403 1416 1394 1404 0 +1.72(+0.12%)
Mar 25, 2010 1393 1429 1390 1402 0 +11.01(+0.79%)
Mar 24, 2010 1367 1400 1357 1391 0 +14.39(+1.05%)
Mar 23, 2010 1390 1399 1360 1377 0 -15.57(-1.12%)
Mar 22, 2010 1381 1411 1378 1392 0 -0.79(-0.06%)
Mar 19, 2010 1407 1416 1386 1393 0 -13.20(-0.94%)
Mar 18, 2010 1403 1413 1395 1406 0 +1.51(+0.11%)
Mar 17, 2010 1404 1420 1397 1405 0 +2.96(+0.21%)
Mar 16, 2010 1394 1413 1389 1402 0 +3.25(+0.23%)
Mar 15, 2010 1385 1421 1379 1399 0 -21.08(-1.48%)
Mar 12, 2010 1435 1442 1416 1420 0 -6.47(-0.45%)
Mar 11, 2010 1410 1436 1405 1426 0 +6.53(+0.46%)
Mar 10, 2010 1390 1427 1389 1420 0 +32.62(+2.35%)
Mar 09, 2010 1378 1400 1375 1387 0 -1.50(-0.11%)
Mar 08, 2010 1386 1395 1377 1388 0 +6.67(+0.48%)
Mar 05, 2010 1370 1392 1367 1382 0 +21.19(+1.56%)
Mar 04, 2010 1339 1366 1339 1361 0 +19.28(+1.44%)
Mar 03, 2010 1338 1354 1329 1341 0 +2.77(+0.21%)
Mar 02, 2010 1329 1352 1326 1339 0 +13.18(+0.99%)
Mar 01, 2010 1307 1328 1305 1325 0 +20.95(+1.61%)
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%)
Dec 01, 2009 1384 1398 1375 1392 0 +15.32(+1.11%)
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%)
Sep 01, 2009 1129 1148 1110 1113 0 -21.48(-1.89%)
Aug 31, 2009 1134 1140 1125 1135 0 -11.29(-0.99%)
Aug 28, 2009 1156 1166 1140 1146 0 -2.83(-0.25%)
Aug 27, 2009 1152 1156 1132 1149 0 -2.97(-0.26%)
Aug 26, 2009 1161 1166 1146 1152 0 -7.66(-0.66%)
Aug 25, 2009 1156 1168 1150 1159 0 +7.26(+0.63%)
Aug 24, 2009 1153 1163 1142 1152 0 +5.13(+0.45%)
Aug 21, 2009 1147 1152 1137 1147 0 +11.62(+1.02%)
Aug 20, 2009 1117 1141 1114 1135 0 +32.01(+2.90%)
Aug 19, 2009 1089 1108 1085 1103 0 -0.11(-0.01%)
Aug 18, 2009 1099 1109 1091 1103 0 +6.21(+0.57%)
Aug 17, 2009 1110 1114 1089 1097 0 -37.33(-3.29%)
Aug 14, 2009 1142 1146 1125 1135 0 -8.16(-0.71%)
Aug 13, 2009 1141 1151 1129 1143 0 +5.39(+0.47%)
Aug 12, 2009 1128 1147 1124 1137 0 +10.78(+0.96%)
Aug 11, 2009 1128 1140 1119 1126 0 -8.96(-0.79%)
Aug 10, 2009 1128 1142 1122 1135 0 +7.74(+0.69%)
Aug 07, 2009 1127 1138 1119 1128 0 +13.88(+1.25%)
Aug 06, 2009 1125 1129 1107 1114 0 -4.89(-0.44%)
Aug 05, 2009 1126 1133 1105 1119 0 -0.23(-0.02%)
Aug 04, 2009 1112 1125 1105 1119 0 +2.94(+0.26%)
Aug 03, 2009 1111 1125 1104 1116 0 +20.80(+1.90%)
Jul 31, 2009 1110 1121 1090 1095 0 -5.01(-0.46%)
Jul 30, 2009 1097 1120 1086 1100 0 +13.84(+1.27%)
Jul 29, 2009 1097 1102 1075 1086 0 -28.68(-2.57%)
Jul 28, 2009 1111 1125 1096 1115 0 -3.91(-0.35%)
Jul 27, 2009 1127 1135 1103 1119 0 -11.13(-0.98%)
Jul 24, 2009 1108 1140 1099 1130 0 +20.06(+1.81%)
Jul 23, 2009 1092 1125 1082 1110 0 +19.52(+1.79%)
Jul 22, 2009 1076 1100 1066 1091 0 +8.00(+0.74%)
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.