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 31, 2009 832.15 847.25 823.42 832.44 0 +12.11(+1.48%)
Mar 30, 2009 822.06 828.93 802.72 820.33 0 -16.57(-1.98%)
Mar 27, 2009 841.61 853.19 830.25 836.91 0 -14.06(-1.65%)
Mar 26, 2009 850.42 865.97 835.30 850.97 0 +17.43(+2.09%)
Mar 25, 2009 845.28 853.12 813.96 833.54 0 -3.93(-0.47%)
Mar 24, 2009 838.91 857.46 827.84 837.47 0 -6.55(-0.78%)
Mar 23, 2009 827.89 847.65 806.83 844.02 0 +42.94(+5.36%)
Mar 20, 2009 805.69 813.41 791.65 801.08 0 -3.24(-0.40%)
Mar 19, 2009 810.41 823.29 796.42 804.32 0 -5.34(-0.66%)
Mar 18, 2009 813.94 828.30 794.27 809.65 0 -8.83(-1.08%)
Mar 17, 2009 779.53 819.92 775.19 818.48 0 +40.37(+5.19%)
Mar 16, 2009 795.56 806.33 773.87 778.11 0 -14.24(-1.80%)
Mar 13, 2009 794.28 801.26 776.44 792.36 0 +2.64(+0.33%)
Mar 12, 2009 775.41 793.69 762.92 789.71 0 +13.26(+1.71%)
Mar 11, 2009 763.87 785.95 748.01 776.45 0 +17.00(+2.24%)
Mar 10, 2009 734.10 766.55 725.85 759.46 0 +41.47(+5.78%)
Mar 09, 2009 735.83 757.43 713.04 717.99 0 -35.07(-4.66%)
Mar 06, 2009 747.08 760.01 720.45 753.06 0 +12.11(+1.63%)
Mar 05, 2009 765.47 774.48 735.79 740.95 0 -32.58(-4.21%)
Mar 04, 2009 776.16 797.44 759.13 773.53 0 -1.01(-0.13%)
Mar 03, 2009 785.88 795.82 764.41 774.54 0 -4.42(-0.57%)
Mar 02, 2009 796.22 811.59 773.39 778.96 0 -30.84(-3.81%)
Feb 27, 2009 793.51 823.93 787.19 809.80 0 +5.13(+0.64%)
Feb 26, 2009 820.82 839.66 800.86 804.67 0 -3.68(-0.46%)
Feb 25, 2009 806.92 832.17 796.79 808.35 0 -7.51(-0.92%)
Feb 24, 2009 785.54 825.36 780.84 815.86 0 +38.12(+4.90%)
Feb 23, 2009 811.90 820.21 774.09 777.74 0 -31.12(-3.85%)
Feb 20, 2009 789.24 817.27 779.89 808.87 0 +10.02(+1.25%)
Feb 19, 2009 827.00 837.95 794.03 798.84 0 -16.19(-1.99%)
Feb 18, 2009 803.20 820.84 788.98 815.03 0 +21.43(+2.70%)
Feb 17, 2009 804.79 810.86 786.82 793.59 0 -38.98(-4.68%)
Feb 16, 2009 838.68 845.31 823.87 832.58 0 +0.00(+0.00%)
Feb 13, 2009 838.68 845.31 823.87 832.58 0 -7.50(-0.89%)
Feb 12, 2009 814.76 842.63 811.09 840.08 0 +8.23(+0.99%)
Feb 11, 2009 835.87 849.69 818.08 831.85 0 -1.36(-0.16%)
Feb 10, 2009 874.32 882.65 830.94 833.22 0 -49.85(-5.64%)
Feb 09, 2009 866.82 891.12 856.04 883.06 0 +17.55(+2.03%)
Feb 06, 2009 835.42 874.04 829.10 865.52 0 +33.72(+4.05%)
Feb 05, 2009 801.00 836.38 791.31 831.80 0 +26.62(+3.31%)
Feb 04, 2009 796.33 830.09 791.82 805.17 0 +8.44(+1.06%)
Feb 03, 2009 796.28 803.72 775.43 796.73 0 +5.93(+0.75%)
Feb 02, 2009 773.94 802.38 766.87 790.80 0 +6.92(+0.88%)
Jan 30, 2009 797.00 809.49 776.34 783.88 0 -8.29(-1.05%)
Jan 29, 2009 798.34 803.45 784.73 792.17 0 -16.21(-2.01%)
Jan 28, 2009 787.29 817.51 778.98 808.38 0 +42.78(+5.59%)
Jan 27, 2009 755.74 772.89 746.61 765.60 0 +15.15(+2.02%)
Jan 26, 2009 752.34 762.46 738.88 750.45 0 -2.23(-0.30%)
Jan 23, 2009 718.98 768.87 709.09 752.68 0 +31.93(+4.43%)
Jan 22, 2009 706.86 730.35 695.09 720.75 0 +1.41(+0.20%)
Jan 21, 2009 689.42 721.47 685.76 719.34 0 +42.08(+6.21%)
Jan 20, 2009 716.73 719.58 676.23 677.26 0 -39.96(-5.57%)
Jan 19, 2009 728.49 737.66 705.02 717.22 0 +0.00(+0.00%)
Jan 16, 2009 728.49 737.66 705.02 717.22 0 +2.52(+0.35%)
Jan 15, 2009 717.08 732.40 685.36 714.71 0 -9.09(-1.26%)
Jan 14, 2009 739.70 750.97 711.04 723.80 0 -23.35(-3.13%)
Jan 13, 2009 741.70 767.58 733.89 747.15 0 +2.16(+0.29%)
Jan 12, 2009 763.35 770.13 737.57 744.99 0 -18.39(-2.41%)
Jan 09, 2009 789.97 792.69 756.57 763.37 0 -19.99(-2.55%)
Jan 08, 2009 762.11 784.39 756.98 783.36 0 +10.20(+1.32%)
Jan 07, 2009 788.83 798.47 763.25 773.16 0 -30.01(-3.74%)
Jan 06, 2009 800.86 820.58 785.73 803.17 0 +11.63(+1.47%)
Jan 05, 2009 778.40 801.91 760.90 791.54 0 +10.57(+1.35%)
Jan 02, 2009 749.72 783.09 742.42 780.97 0 +33.40(+4.47%)
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.