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 30, 2012 1220 1224 1199 1202 0 -9.78(-0.81%)
Mar 29, 2012 1213 1224 1199 1212 0 -10.95(-0.90%)
Mar 28, 2012 1227 1236 1212 1223 0 +2.64(+0.22%)
Mar 27, 2012 1222 1237 1214 1221 0 -5.57(-0.45%)
Mar 26, 2012 1210 1227 1202 1226 0 +23.02(+1.91%)
Mar 23, 2012 1207 1212 1194 1203 0 -1.76(-0.15%)
Mar 22, 2012 1188 1211 1178 1205 0 +12.10(+1.01%)
Mar 21, 2012 1180 1207 1176 1193 0 +14.76(+1.25%)
Mar 20, 2012 1170 1183 1160 1178 0 -0.31(-0.03%)
Mar 19, 2012 1159 1185 1153 1178 0 +17.27(+1.49%)
Mar 16, 2012 1151 1166 1147 1161 0 +10.24(+0.89%)
Mar 15, 2012 1144 1157 1137 1151 0 +8.26(+0.72%)
Mar 14, 2012 1147 1158 1134 1143 0 -8.65(-0.75%)
Mar 13, 2012 1138 1152 1130 1151 0 +19.97(+1.77%)
Mar 12, 2012 1127 1140 1120 1131 0 +3.66(+0.32%)
Mar 09, 2012 1135 1145 1124 1128 0 -4.84(-0.43%)
Mar 08, 2012 1134 1140 1126 1132 0 +7.48(+0.66%)
Mar 07, 2012 1125 1132 1118 1125 0 +9.41(+0.84%)
Mar 06, 2012 1123 1127 1100 1115 0 -21.05(-1.85%)
Mar 05, 2012 1151 1156 1130 1137 0 -17.12(-1.48%)
Mar 02, 2012 1151 1159 1145 1154 0 +4.01(+0.35%)
Mar 01, 2012 1146 1156 1137 1150 0 +10.55(+0.93%)
Feb 29, 2012 1145 1155 1134 1139 0 -5.44(-0.48%)
Feb 28, 2012 1131 1149 1124 1145 0 +24.80(+2.21%)
Feb 27, 2012 1115 1127 1111 1120 0 -0.55(-0.05%)
Feb 24, 2012 1115 1125 1112 1120 0 +9.48(+0.85%)
Feb 23, 2012 1113 1118 1099 1111 0 -1.80(-0.16%)
Feb 22, 2012 1113 1127 1104 1113 0 -3.50(-0.31%)
Feb 21, 2012 1116 1135 1100 1116 0 -0.20(-0.02%)
Feb 17, 2012 1116 1116 1116 0 -9.61(-0.85%)
Feb 16, 2012 1117 1131 1104 1126 0 +6.89(+0.62%)
Feb 15, 2012 1135 1138 1113 1119 0 -9.88(-0.88%)
Feb 14, 2012 1134 1140 1117 1129 0 -4.02(-0.35%)
Feb 13, 2012 1126 1137 1120 1133 0 +16.88(+1.51%)
Feb 10, 2012 1111 1123 1105 1116 0 -2.38(-0.21%)
Feb 09, 2012 1115 1125 1107 1118 0 +11.87(+1.07%)
Feb 08, 2012 1104 1113 1095 1107 0 +7.29(+0.66%)
Feb 07, 2012 1103 1109 1094 1099 0 -6.89(-0.62%)
Feb 06, 2012 1093 1115 1087 1106 0 +3.59(+0.33%)
Feb 03, 2012 1091 1106 1087 1103 0 +22.78(+2.11%)
Feb 02, 2012 1076 1084 1069 1080 0 +9.23(+0.86%)
Feb 01, 2012 1076 1080 1060 1071 0 +4.75(+0.45%)
Jan 31, 2012 1071 1077 1055 1066 0 -0.12(-0.01%)
Jan 30, 2012 1067 1073 1055 1066 0 -6.37(-0.59%)
Jan 27, 2012 1048 1075 1045 1072 0 +26.67(+2.55%)
Jan 26, 2012 1053 1063 1039 1046 0 -5.06(-0.48%)
Jan 25, 2012 1054 1063 1038 1051 0 -6.42(-0.61%)
Jan 24, 2012 1062 1068 1048 1057 0 -6.80(-0.64%)
Jan 23, 2012 1064 1075 1058 1064 0 -0.43(-0.04%)
Jan 20, 2012 1070 1074 1054 1064 0 -59.26(-5.27%)
Jan 19, 2012 1127 1132 1109 1124 0 +7.18(+0.64%)
Jan 18, 2012 1109 1124 1097 1116 0 +7.85(+0.71%)
Jan 17, 2012 1116 1120 1102 1109 0 +8.51(+0.77%)
Jan 13, 2012 1100 1100 1100 0 -6.36(-0.57%)
Jan 12, 2012 1109 1115 1098 1106 0 +4.52(+0.41%)
Jan 11, 2012 1096 1109 1090 1102 0 +5.51(+0.50%)
Jan 10, 2012 1099 1111 1083 1096 0 +11.75(+1.08%)
Jan 09, 2012 1117 1120 1077 1085 0 -33.47(-2.99%)
Jan 06, 2012 1135 1137 1115 1118 0 -15.37(-1.36%)
Jan 05, 2012 1131 1141 1122 1133 0 -7.07(-0.62%)
Jan 04, 2012 1141 1149 1129 1141 0 +33.17(+3.00%)
Dec 30, 2011 1104 1112 1098 1107 0 +4.99(+0.45%)
Dec 29, 2011 1102 1107 1087 1102 0 +2.60(+0.24%)
Dec 28, 2011 1106 1112 1095 1100 0 -4.91(-0.44%)
Dec 27, 2011 1097 1114 1093 1105 0 +5.21(+0.47%)
Dec 23, 2011 1099 1099 1099 0 +22.58(+2.10%)
Dec 21, 2011 1087 1095 1057 1077 0 -21.71(-1.98%)
Dec 20, 2011 1083 1102 1079 1099 0 +29.04(+2.72%)
Dec 19, 2011 1083 1088 1065 1070 0 -11.59(-1.07%)
Dec 16, 2011 1077 1090 1068 1081 0 +9.31(+0.87%)
Dec 15, 2011 1083 1087 1062 1072 0 -1.48(-0.14%)
Dec 14, 2011 1085 1090 1061 1073 0 -20.71(-1.89%)
Dec 13, 2011 1112 1123 1089 1094 0 -12.50(-1.13%)
Dec 12, 2011 1105 1111 1094 1107 0 -10.26(-0.92%)
Dec 09, 2011 1097 1121 1093 1117 0 +21.60(+1.97%)
Dec 08, 2011 1105 1117 1092 1095 0 -15.33(-1.38%)
Dec 07, 2011 1109 1119 1097 1111 0 -3.27(-0.29%)
Dec 06, 2011 1118 1129 1106 1114 0 -9.05(-0.81%)
Dec 05, 2011 1130 1139 1115 1123 0 +6.34(+0.57%)
Dec 02, 2011 1120 1131 1110 1117 0 +4.66(+0.42%)
Dec 01, 2011 1089 1120 1086 1112 0 +24.67(+2.27%)
Nov 30, 2011 1085 1091 1072 1087 0 +33.71(+3.20%)
Nov 29, 2011 1062 1070 1047 1053 0 -7.07(-0.67%)
Nov 28, 2011 1048 1067 1040 1061 0 +43.00(+4.23%)
Nov 25, 2011 1017 1035 1011 1018 0 -7.10(-0.69%)
Nov 23, 2011 1025 1025 1025 0 -23.86(-2.28%)
Nov 22, 2011 1045 1061 1035 1049 0 -1.15(-0.11%)
Nov 21, 2011 1059 1064 1028 1050 0 -26.83(-2.49%)
Nov 18, 2011 1097 1101 1072 1076 0 -15.83(-1.45%)
Nov 17, 2011 1121 1125 1082 1092 0 -29.30(-2.61%)
Nov 16, 2011 1125 1138 1118 1122 0 -12.09(-1.07%)
Nov 15, 2011 1122 1138 1116 1134 0 +9.14(+0.81%)
Nov 14, 2011 1118 1137 1114 1125 0 +3.59(+0.32%)
Nov 11, 2011 1111 1128 1101 1121 0 +22.32(+2.03%)
Nov 10, 2011 1118 1120 1089 1099 0 -8.52(-0.77%)
Nov 09, 2011 1120 1130 1103 1107 0 -28.72(-2.53%)
Nov 08, 2011 1125 1142 1112 1136 0 +16.65(+1.49%)
Nov 07, 2011 1105 1128 1095 1119 0 +10.40(+0.94%)
Nov 04, 2011 1104 1117 1091 1109 0 -2.16(-0.19%)
Nov 03, 2011 1093 1114 1080 1111 0 +24.98(+2.30%)
Nov 02, 2011 1085 1095 1076 1086 0 +17.81(+1.67%)
Nov 01, 2011 1066 1083 1056 1068 0 -30.47(-2.77%)
Oct 31, 2011 1108 1120 1093 1099 0 -25.18(-2.24%)
Oct 28, 2011 1116 1135 1108 1124 0 +9.85(+0.88%)
Oct 27, 2011 1110 1125 1097 1114 0 +36.62(+3.40%)
Oct 26, 2011 1084 1089 1048 1077 0 +6.54(+0.61%)
Oct 25, 2011 1094 1098 1066 1071 0 -28.15(-2.56%)
Oct 24, 2011 1067 1105 1064 1099 0 +33.49(+3.14%)
Oct 21, 2011 1068 1076 1052 1066 0 +10.45(+0.99%)
Oct 20, 2011 1052 1067 1043 1055 0 +0.24(+0.02%)
Oct 19, 2011 1073 1088 1049 1055 0 -21.17(-1.97%)
Oct 18, 2011 1069 1083 1045 1076 0 +2.36(+0.22%)
Oct 17, 2011 1078 1094 1065 1074 0 -15.64(-1.44%)
Oct 14, 2011 1101 1103 1077 1089 0 +42.23(+4.03%)
Oct 13, 2011 1031 1052 1022 1047 0 +17.90(+1.74%)
Oct 12, 2011 1032 1049 1021 1029 0 +5.29(+0.52%)
Oct 11, 2011 1001 1030 996.28 1024 0 +16.31(+1.62%)
Oct 10, 2011 986.80 1014 980.25 1008 0 +38.73(+4.00%)
Oct 07, 2011 979.15 985.62 954.64 968.82 0 -3.67(-0.38%)
Oct 06, 2011 959.34 975.11 934.63 972.50 0 +32.16(+3.42%)
Oct 05, 2011 919.40 946.79 888.73 940.33 0 +14.64(+1.58%)
Oct 04, 2011 896.15 928.86 876.22 925.69 0 +22.50(+2.49%)
Oct 03, 2011 923.64 937.64 900.14 903.19 0 -26.17(-2.82%)
Sep 30, 2011 934.84 959.85 918.89 929.36 0 -27.95(-2.92%)
Sep 29, 2011 1001 1003 936.13 957.31 0 -27.67(-2.81%)
Sep 28, 2011 1015 1022 981.60 984.99 0 -27.88(-2.75%)
Sep 27, 2011 1014 1033 1003 1013 0 +16.25(+1.63%)
Sep 26, 2011 996.43 1004 954.94 996.62 0 +5.89(+0.59%)
Sep 23, 2011 970.72 996.02 965.63 990.73 0 +13.67(+1.40%)
Sep 22, 2011 1005 1010 960.77 977.06 0 -51.74(-5.03%)
Sep 21, 2011 1048 1063 1028 1029 0 -15.40(-1.47%)
Sep 20, 2011 1059 1080 1035 1044 0 -10.31(-0.98%)
Sep 19, 2011 1046 1063 1031 1055 0 -4.60(-0.43%)
Sep 16, 2011 1059 1065 1051 1059 0 +4.11(+0.39%)
Sep 15, 2011 1053 1068 1041 1055 0 +9.69(+0.93%)
Sep 14, 2011 1041 1059 1027 1045 0 +10.94(+1.06%)
Sep 13, 2011 1038 1043 1022 1034 0 -0.86(-0.08%)
Sep 12, 2011 1013 1040 1008 1035 0 +6.87(+0.67%)
Sep 09, 2011 1044 1053 1018 1028 0 -21.61(-2.06%)
Sep 08, 2011 1042 1063 1036 1050 0 +4.70(+0.45%)
Sep 07, 2011 1038 1052 1026 1045 0 +24.87(+2.44%)
Sep 06, 2011 989.96 1023 987.23 1020 0 +2.27(+0.22%)
Sep 02, 2011 1018 1018 1018 0 -20.05(-1.93%)
Sep 01, 2011 1052 1061 1035 1038 0 -14.72(-1.40%)
Aug 31, 2011 1065 1071 1040 1053 0 -3.07(-0.29%)
Aug 30, 2011 1035 1064 1026 1056 0 +14.72(+1.41%)
Aug 29, 2011 1027 1043 1021 1041 0 +30.69(+3.04%)
Aug 26, 2011 986.65 1016 974.79 1011 0 +22.05(+2.23%)
Aug 25, 2011 1007 1018 984.23 988.51 0 -7.82(-0.78%)
Aug 24, 2011 995.29 1012 979.99 996.33 0 +1.25(+0.13%)
Aug 23, 2011 956.71 998.53 948.49 995.07 0 +48.85(+5.16%)
Aug 22, 2011 965.84 973.09 939.30 946.23 0 +6.31(+0.67%)
Aug 19, 2011 948.17 988.06 934.63 939.92 0 -21.69(-2.26%)
Aug 18, 2011 993.20 998.28 950.00 961.60 0 -59.34(-5.81%)
Aug 17, 2011 1030 1039 1006 1021 0 -7.08(-0.69%)
Aug 16, 2011 1047 1050 1010 1028 0 -35.87(-3.37%)
Aug 15, 2011 1067 1085 1043 1064 0 -9.90(-0.92%)
Aug 12, 2011 1078 1086 1061 1074 0 +10.56(+0.99%)
Aug 11, 2011 1041 1078 1027 1063 0 +34.24(+3.33%)
Aug 10, 2011 1042 1060 1021 1029 0 -36.52(-3.43%)
Aug 09, 2011 1054 1069 1000 1066 0 +61.17(+6.09%)
Aug 08, 2011 1029 1051 998.83 1004 0 -64.78(-6.06%)
Aug 05, 2011 1085 1097 1033 1069 0 +4.51(+0.42%)
Aug 04, 2011 1105 1112 1063 1065 0 -55.81(-4.98%)
Aug 03, 2011 1113 1129 1081 1120 0 +12.04(+1.09%)
Aug 02, 2011 1137 1149 1106 1108 0 -32.44(-2.84%)
Aug 01, 2011 1155 1162 1123 1141 0 +3.68(+0.32%)
Jul 29, 2011 1135 1159 1124 1137 0 -5.48(-0.48%)
Jul 28, 2011 1141 1160 1128 1143 0 -4.94(-0.43%)
Jul 27, 2011 1168 1177 1141 1148 0 -28.30(-2.41%)
Jul 26, 2011 1167 1186 1163 1176 0 +18.52(+1.60%)
Jul 25, 2011 1146 1171 1143 1157 0 +3.32(+0.29%)
Jul 22, 2011 1147 1159 1129 1154 0 +22.29(+1.97%)
Jul 21, 2011 1126 1147 1114 1132 0 +2.24(+0.20%)
Jul 20, 2011 1142 1146 1123 1129 0 -12.10(-1.06%)
Jul 19, 2011 1127 1147 1124 1142 0 +21.80(+1.95%)
Jul 18, 2011 1118 1133 1108 1120 0 -8.04(-0.71%)
Jul 15, 2011 1126 1135 1110 1128 0 +81.39(+7.78%)
Jul 14, 2011 1065 1074 1041 1046 0 -16.64(-1.57%)
Jul 13, 2011 1062 1077 1058 1063 0 +11.77(+1.12%)
Jul 12, 2011 1050 1066 1038 1051 0 -0.29(-0.03%)
Jul 11, 2011 1061 1075 1046 1052 0 -21.66(-2.02%)
Jul 08, 2011 1062 1080 1051 1073 0 -13.40(-1.23%)
Jul 07, 2011 1081 1096 1069 1087 0 +16.16(+1.51%)
Jul 06, 2011 1065 1077 1060 1070 0 +4.30(+0.40%)
Jul 05, 2011 1054 1072 1047 1066 0 +20.03(+1.91%)
Jul 01, 2011 1046 1046 1046 0 +27.31(+2.68%)
Jun 30, 2011 1009 1021 1004 1019 0 +17.11(+1.71%)
Jun 29, 2011 1000 1008 987.85 1002 0 +7.67(+0.77%)
Jun 28, 2011 977.27 999.99 975.82 994.08 0 +19.43(+1.99%)
Jun 27, 2011 962.06 984.96 956.84 974.66 0 +15.74(+1.64%)
Jun 24, 2011 971.85 975.35 954.19 958.92 0 -10.50(-1.08%)
Jun 23, 2011 955.33 972.88 942.31 969.42 0 +1.52(+0.16%)
Jun 22, 2011 977.69 982.98 966.03 967.91 0 -13.26(-1.35%)
Jun 21, 2011 955.62 983.91 950.49 981.17 0 +33.95(+3.58%)
Jun 20, 2011 950.66 957.71 934.72 947.22 0 +1.09(+0.12%)
Jun 17, 2011 974.49 976.24 941.97 946.13 0 -14.45(-1.50%)
Jun 16, 2011 972.40 980.51 949.50 960.58 0 -9.07(-0.94%)
Jun 15, 2011 980.93 987.73 962.78 969.65 0 -19.85(-2.01%)
Jun 14, 2011 983.99 1001 979.64 989.51 0 +15.55(+1.60%)
Jun 13, 2011 987.80 993.91 968.18 973.95 0 -13.00(-1.32%)
Jun 10, 2011 996.19 1006 984.00 986.96 0 -13.42(-1.34%)
Jun 09, 2011 1001 1008 987.81 1000 0 +2.91(+0.29%)
Jun 08, 2011 1004 1014 990.76 997.47 0 -10.45(-1.04%)
Jun 07, 2011 1017 1024 999.24 1008 0 -4.45(-0.44%)
Jun 06, 2011 1036 1039 1008 1012 0 -18.03(-1.75%)
Jun 03, 2011 1035 1050 1026 1030 0 +12.20(+1.20%)
May 24, 2011 1028 1035 1016 1018 0 -2.75(-0.27%)
May 23, 2011 1024 1031 1013 1021 0 -21.73(-2.08%)
May 20, 2011 1052 1058 1038 1043 0 -8.68(-0.83%)
May 19, 2011 1045 1061 1040 1051 0 +11.79(+1.13%)
May 18, 2011 1037 1046 1027 1040 0 +4.16(+0.40%)
May 17, 2011 1011 1038 1003 1035 0 +20.13(+1.98%)
May 16, 2011 1035 1047 1010 1015 0 -26.97(-2.59%)
May 13, 2011 1056 1064 1037 1042 0 -20.49(-1.93%)
May 12, 2011 1062 1074 1050 1063 0 -2.30(-0.22%)
May 11, 2011 1084 1091 1057 1065 0 -22.62(-2.08%)
May 10, 2011 1089 1095 1077 1088 0 +3.93(+0.36%)
May 09, 2011 1078 1089 1068 1084 0 +6.72(+0.62%)
May 06, 2011 1085 1095 1073 1077 0 +0.32(+0.03%)
May 05, 2011 1070 1091 1064 1077 0 +0.88(+0.08%)
May 04, 2011 1074 1087 1060 1076 0 +2.07(+0.19%)
May 03, 2011 1098 1108 1062 1074 0 -25.44(-2.31%)
May 02, 2011 1100 1116 1092 1099 0 -3.80(-0.34%)
Apr 29, 2011 1097 1111 1092 1103 0 +6.92(+0.63%)
Apr 28, 2011 1096 1110 1083 1096 0 -4.34(-0.39%)
Apr 27, 2011 1104 1108 1085 1100 0 +4.86(+0.44%)
Apr 26, 2011 1093 1110 1079 1096 0 +6.86(+0.63%)
Apr 25, 2011 1088 1096 1076 1089 0 +9.19(+0.85%)
Apr 21, 2011 1079 1088 1068 1079 0 +3.06(+0.28%)
Apr 20, 2011 1083 1091 1068 1076 0 +8.17(+0.76%)
Apr 19, 2011 1070 1083 1057 1068 0 +1.15(+0.11%)
Apr 18, 2011 1064 1070 1044 1067 0 -6.06(-0.56%)
Apr 15, 2011 1086 1091 1064 1073 0 -47.70(-4.26%)
Apr 14, 2011 1113 1125 1106 1121 0 +4.59(+0.41%)
Apr 13, 2011 1110 1120 1103 1116 0 +16.32(+1.48%)
Apr 12, 2011 1112 1116 1093 1100 0 -15.66(-1.40%)
Apr 11, 2011 1120 1126 1103 1116 0 +2.38(+0.21%)
Apr 08, 2011 1122 1127 1108 1113 0 +2.99(+0.27%)
Apr 07, 2011 1101 1113 1095 1110 0 +9.75(+0.89%)
Apr 06, 2011 1111 1117 1089 1100 0 -4.88(-0.44%)
Apr 05, 2011 1120 1125 1096 1105 0 -20.09(-1.79%)
Apr 04, 2011 1124 1135 1110 1125 0 +5.22(+0.47%)
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.