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 (%)
Sep 30, 2010 958.07 964.55 934.00 948.84 0 -7.57(-0.79%)
Sep 29, 2010 953.56 965.33 947.55 956.41 0 +1.15(+0.12%)
Sep 28, 2010 963.91 972.10 938.07 955.26 0 -4.71(-0.49%)
Sep 27, 2010 950.56 970.66 949.22 959.98 0 +10.89(+1.15%)
Sep 24, 2010 938.43 952.11 932.81 949.09 0 +23.27(+2.51%)
Sep 23, 2010 916.54 936.26 913.53 925.82 0 +3.71(+0.40%)
Sep 22, 2010 918.77 929.46 913.81 922.11 0 -0.39(-0.04%)
Sep 21, 2010 914.86 933.97 912.09 922.50 0 +7.59(+0.83%)
Sep 20, 2010 888.22 919.74 888.68 914.90 0 +27.79(+3.13%)
Sep 17, 2010 881.47 893.40 873.57 887.12 0 +9.76(+1.11%)
Sep 15, 2010 871.37 881.40 868.38 877.36 0 +3.92(+0.45%)
Sep 14, 2010 871.15 881.63 868.92 873.44 0 -1.10(-0.13%)
Sep 13, 2010 867.10 878.83 865.72 874.54 0 +13.66(+1.59%)
Sep 10, 2010 861.73 867.88 856.12 860.88 0 +0.37(+0.04%)
Sep 09, 2010 865.57 872.68 851.62 860.51 0 +3.65(+0.43%)
Sep 08, 2010 842.97 860.96 843.43 856.87 0 +15.11(+1.79%)
Sep 07, 2010 844.62 852.88 838.86 841.76 0 -12.28(-1.44%)
Sep 03, 2010 854.03 854.03 854.03 0 +11.09(+1.32%)
Sep 02, 2010 834.64 847.13 832.86 842.94 0 +8.49(+1.02%)
Sep 01, 2010 819.79 841.48 817.26 834.45 0 +23.74(+2.93%)
Aug 31, 2010 804.91 818.50 801.63 810.71 0 -1.43(-0.18%)
Aug 30, 2010 823.69 829.44 811.44 812.13 0 -14.41(-1.74%)
Aug 27, 2010 810.50 828.88 802.17 826.54 0 +17.71(+2.19%)
Aug 26, 2010 819.38 824.46 807.42 808.83 0 -8.35(-1.02%)
Aug 25, 2010 804.48 822.60 804.27 817.18 0 +5.56(+0.69%)
Aug 24, 2010 818.01 824.91 808.27 811.62 0 -20.86(-2.51%)
Aug 23, 2010 833.98 844.96 824.30 832.48 0 -4.92(-0.59%)
Aug 20, 2010 835.62 849.55 828.74 837.40 0 -1.58(-0.19%)
Aug 19, 2010 849.78 860.76 833.50 838.98 0 -14.61(-1.71%)
Aug 18, 2010 863.93 869.40 851.08 853.59 0 -12.57(-1.45%)
Aug 17, 2010 862.29 875.33 857.35 866.16 0 +8.37(+0.98%)
Aug 16, 2010 849.47 865.88 846.68 857.79 0 +1.04(+0.12%)
Aug 13, 2010 857.20 865.63 853.11 856.76 0 -6.22(-0.72%)
Aug 12, 2010 845.43 869.53 842.80 862.97 0 +2.33(+0.27%)
Aug 11, 2010 868.88 873.91 857.29 860.64 0 -23.94(-2.71%)
Aug 10, 2010 876.10 889.74 871.53 884.59 0 -0.64(-0.07%)
Aug 09, 2010 879.21 888.62 877.16 885.23 0 +8.62(+0.98%)
Aug 06, 2010 872.11 884.23 863.03 876.61 0 -4.44(-0.50%)
Aug 05, 2010 874.10 884.21 869.62 881.05 0 +2.63(+0.30%)
Aug 04, 2010 855.94 881.81 855.05 878.42 0 +33.35(+3.95%)
Aug 03, 2010 841.33 850.83 836.25 845.07 0 +1.32(+0.16%)
Aug 02, 2010 838.85 850.27 835.82 843.75 0 +11.26(+1.35%)
Jul 30, 2010 817.91 838.36 816.45 832.49 0 +6.04(+0.73%)
Jul 29, 2010 829.85 837.18 816.16 826.45 0 -4.67(-0.56%)
Jul 28, 2010 841.87 848.13 826.84 831.12 0 -11.53(-1.37%)
Jul 27, 2010 842.80 855.16 837.68 842.66 0 +0.41(+0.05%)
Jul 26, 2010 835.69 846.86 830.79 842.25 0 +4.86(+0.58%)
Jul 23, 2010 817.47 838.69 815.14 837.38 0 +13.35(+1.62%)
Jul 22, 2010 819.14 833.63 814.05 824.03 0 +14.15(+1.75%)
Jul 21, 2010 820.42 828.02 805.29 809.88 0 -13.56(-1.65%)
Jul 20, 2010 791.36 825.94 790.44 823.44 0 +19.35(+2.41%)
Jul 19, 2010 794.78 811.10 789.09 804.09 0 +7.98(+1.00%)
Jul 16, 2010 811.57 817.13 789.13 796.11 0 -44.04(-5.24%)
Jul 15, 2010 832.02 842.01 820.64 840.15 0 +5.48(+0.66%)
Jul 14, 2010 830.32 839.98 824.75 834.67 0 +2.57(+0.31%)
Jul 13, 2010 814.10 838.25 811.34 832.10 0 +26.73(+3.32%)
Jul 12, 2010 799.60 814.07 797.42 805.37 0 +7.57(+0.95%)
Jul 09, 2010 795.38 805.64 786.41 797.80 0 +12.10(+1.54%)
Jul 08, 2010 780.11 791.23 773.28 785.69 0 +9.58(+1.23%)
Jul 07, 2010 749.11 777.78 747.02 776.11 0 +27.76(+3.71%)
Jul 06, 2010 757.37 769.14 742.59 748.35 0 +1.71(+0.23%)
Jul 02, 2010 754.82 759.31 744.71 746.63 0 -7.24(-0.96%)
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.