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 (%)
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%)
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.