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, 2008 735.08 756.21 730.98 747.57 0 +13.65(+1.86%)
Dec 30, 2008 726.83 741.37 719.93 733.93 0 +13.47(+1.87%)
Dec 29, 2008 732.02 735.86 703.26 720.46 0 -9.58(-1.31%)
Dec 26, 2008 736.17 740.43 723.07 730.04 0 -3.74(-0.51%)
Dec 25, 2008 732.09 742.80 723.74 733.77 0 +0.00(+0.00%)
Dec 24, 2008 732.09 742.80 723.74 733.77 0 +6.77(+0.93%)
Dec 23, 2008 730.21 740.66 719.44 727.00 0 +3.03(+0.42%)
Dec 22, 2008 754.52 757.74 706.60 723.97 0 -32.86(-4.34%)
Dec 19, 2008 758.60 776.14 749.78 756.83 0 +2.80(+0.37%)
Dec 18, 2008 770.34 782.09 748.66 754.03 0 -16.60(-2.15%)
Dec 17, 2008 768.78 788.25 754.90 770.63 0 -12.06(-1.54%)
Dec 16, 2008 754.83 792.17 747.67 782.69 0 +38.40(+5.16%)
Dec 15, 2008 755.01 767.68 730.38 744.29 0 -14.70(-1.94%)
Dec 12, 2008 712.48 762.61 707.14 758.99 0 +32.77(+4.51%)
Dec 11, 2008 741.33 762.34 718.69 726.22 0 -23.90(-3.19%)
Dec 10, 2008 744.04 765.45 728.17 750.12 0 +16.89(+2.30%)
Dec 09, 2008 719.50 764.05 712.18 733.23 0 +2.15(+0.29%)
Dec 08, 2008 707.59 749.21 687.94 731.09 0 +41.19(+5.97%)
Dec 05, 2008 656.53 692.41 637.95 689.90 0 +25.78(+3.88%)
Dec 04, 2008 670.88 689.61 649.00 664.12 0 -14.24(-2.10%)
Dec 03, 2008 646.74 683.92 639.87 678.36 0 +8.84(+1.32%)
Dec 02, 2008 655.21 687.62 635.76 669.52 0 +23.23(+3.59%)
Dec 01, 2008 696.38 700.39 644.80 646.29 0 -61.79(-8.73%)
Nov 28, 2008 697.03 717.20 687.00 708.08 0 +9.28(+1.33%)
Nov 27, 2008 659.04 706.07 650.96 698.80 0 +0.00(+0.00%)
Nov 26, 2008 659.04 706.07 650.96 698.80 0 +33.96(+5.11%)
Nov 25, 2008 643.80 677.43 633.44 664.84 0 +39.89(+6.38%)
Nov 24, 2008 631.94 647.90 594.61 624.95 0 +7.70(+1.25%)
Nov 21, 2008 614.87 632.65 580.84 617.24 0 +13.58(+2.25%)
Nov 20, 2008 633.27 661.84 600.57 603.66 0 -40.93(-6.35%)
Nov 19, 2008 701.02 712.15 640.13 644.60 0 -60.96(-8.64%)
Nov 18, 2008 719.40 729.37 675.83 705.55 0 +1.74(+0.25%)
Nov 17, 2008 714.02 733.45 694.63 703.81 0 -28.88(-3.94%)
Nov 14, 2008 725.80 771.93 716.62 732.69 0 -13.10(-1.76%)
Nov 13, 2008 698.37 748.91 664.30 745.79 0 +48.45(+6.95%)
Nov 12, 2008 726.02 750.37 687.72 697.34 0 -49.80(-6.66%)
Nov 11, 2008 748.89 765.42 722.74 747.14 0 -23.21(-3.01%)
Nov 10, 2008 796.70 801.58 749.61 770.35 0 -26.09(-3.28%)
Nov 07, 2008 798.80 819.53 776.26 796.44 0 -10.35(-1.28%)
Nov 06, 2008 834.12 845.13 793.66 806.79 0 -23.64(-2.85%)
Nov 05, 2008 862.71 890.75 820.47 830.43 0 -42.21(-4.84%)
Nov 04, 2008 843.79 886.78 824.31 872.64 0 +45.82(+5.54%)
Nov 03, 2008 847.87 861.28 813.69 826.83 0 -22.27(-2.62%)
Oct 31, 2008 847.80 879.92 834.29 849.10 0 -3.14(-0.37%)
Oct 30, 2008 869.49 885.05 838.56 852.24 0 +7.35(+0.87%)
Oct 29, 2008 852.50 875.81 822.50 844.89 0 -13.35(-1.56%)
Oct 28, 2008 794.13 860.61 765.06 858.24 0 +87.41(+11.34%)
Oct 27, 2008 785.74 808.91 762.25 770.83 0 -26.59(-3.33%)
Oct 24, 2008 765.89 824.85 760.01 797.42 0 -35.63(-4.28%)
Oct 23, 2008 838.61 853.37 793.97 833.05 0 -13.22(-1.56%)
Oct 22, 2008 849.43 879.81 820.56 846.27 0 -12.67(-1.48%)
Oct 21, 2008 883.52 907.55 855.34 858.95 0 -40.37(-4.49%)
Oct 20, 2008 895.03 905.34 853.31 899.32 0 +19.88(+2.26%)
Oct 17, 2008 883.26 915.71 851.08 879.44 0 +34.62(+4.10%)
Oct 16, 2008 798.24 860.00 745.27 844.82 0 +37.92(+4.70%)
Oct 15, 2008 850.33 861.78 804.86 806.89 0 -61.78(-7.11%)
Oct 14, 2008 941.48 947.77 852.98 868.67 0 -43.59(-4.78%)
Oct 13, 2008 856.41 917.26 829.34 912.26 0 +110.42(+13.77%)
Oct 10, 2008 763.18 831.06 750.95 801.84 0 +2.83(+0.35%)
Oct 09, 2008 846.67 858.81 782.29 799.01 0 -32.98(-3.96%)
Oct 08, 2008 813.95 881.54 799.09 831.99 0 -19.25(-2.26%)
Oct 07, 2008 910.06 919.97 847.43 851.23 0 -55.35(-6.11%)
Oct 06, 2008 906.15 924.64 862.85 906.59 0 -33.29(-3.54%)
Oct 03, 2008 962.21 998.34 929.28 939.87 0 -6.55(-0.69%)
Oct 02, 2008 996.78 1001 936.73 946.43 0 -58.15(-5.79%)
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.