Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Service Providers Sector (CIX: MSECTOR850 )

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 (%)
Jan 31, 2014 2112 2130 2093 2107 0 -80.86(-3.70%)
Jan 30, 2014 2116 2198 2148 2188 0 +4.30(+0.20%)
Jan 29, 2014 2213 2213 2174 2184 0 -10.10(-0.46%)
Jan 28, 2014 2193 2221 2103 2194 0 -28.12(-1.27%)
Jan 27, 2014 2189 2247 2195 2222 0 -38.10(-1.69%)
Jan 24, 2014 2209 2301 2215 2260 0 -7.11(-0.31%)
Jan 23, 2014 2266 2290 2250 2267 0 -0.52(-0.02%)
Jan 22, 2014 2245 2350 2247 2268 0 +21.06(+0.94%)
Jan 21, 2014 2300 2349 2227 2247 0 -52.21(-2.27%)
Jan 17, 2014 2299 2299 2299 0 -44.18(-1.89%)
Jan 16, 2014 2299 2377 2288 2343 0 +26.04(+1.12%)
Jan 15, 2014 2306 2339 2295 2317 0 +11.89(+0.52%)
Jan 14, 2014 2286 2309 2273 2305 0 +14.05(+0.61%)
Jan 13, 2014 2327 2342 2277 2291 0 -39.88(-1.71%)
Jan 10, 2014 2300 2334 2294 2331 0 +14.67(+0.63%)
Jan 09, 2014 2297 2348 2294 2316 0 -27.98(-1.19%)
Jan 08, 2014 2296 2364 2318 2344 0 +8.79(+0.38%)
Jan 07, 2014 2267 2348 2308 2336 0 -17.76(-0.75%)
Jan 06, 2014 2336 2392 2335 2353 0 +66.06(+2.89%)
Jan 03, 2014 2288 2332 2267 2287 0 +19.69(+0.87%)
Jan 02, 2014 2225 2285 2242 2268 0 -4.06(-0.18%)
Dec 31, 2013 2272 2272 2272 0 -4.60(-0.20%)
Dec 30, 2013 2206 2301 2240 2276 0 +44.21(+1.98%)
Dec 27, 2013 2222 2251 2202 2232 0 -1.10(-0.05%)
Dec 26, 2013 2192 2262 2190 2233 0 -43.40(-1.91%)
Dec 24, 2013 2277 2277 2277 0 -26.17(-1.14%)
Dec 23, 2013 2297 2311 2276 2303 0 +24.58(+1.08%)
Dec 20, 2013 2261 2298 2255 2278 0 +12.41(+0.55%)
Dec 19, 2013 2228 2286 2257 2266 0 -56.39(-2.43%)
Dec 18, 2013 2286 2327 2281 2322 0 +18.84(+0.82%)
Dec 17, 2013 2252 2312 2282 2303 0 +28.91(+1.27%)
Dec 16, 2013 2305 2348 2269 2274 0 -88.03(-3.73%)
Dec 13, 2013 2335 2386 2338 2362 0 -39.50(-1.64%)
Dec 12, 2013 2401 2414 2353 2402 0 +0.78(+0.03%)
Dec 11, 2013 2416 2487 2393 2401 0 -48.81(-1.99%)
Dec 10, 2013 2399 2461 2425 2450 0 +39.83(+1.65%)
Dec 09, 2013 2407 2441 2398 2410 0 +24.22(+1.02%)
Dec 06, 2013 2381 2436 2356 2386 0 +5.94(+0.25%)
Dec 05, 2013 2340 2413 2341 2380 0 -36.62(-1.52%)
Dec 04, 2013 2400 2431 2381 2417 0 -20.09(-0.82%)
Dec 03, 2013 2430 2459 2415 2437 0 +3.49(+0.14%)
Dec 02, 2013 2398 2456 2395 2433 0 +53.54(+2.25%)
Nov 29, 2013 2370 2412 2364 2380 0 +58.20(+2.51%)
Nov 27, 2013 2321 2321 2321 0 +11.80(+0.51%)
Nov 26, 2013 2317 2333 2268 2310 0 +27.19(+1.19%)
Nov 25, 2013 2283 2331 2250 2282 0 -17.11(-0.74%)
Nov 22, 2013 2292 2334 2277 2300 0 -5.09(-0.22%)
Nov 21, 2013 2249 2327 2269 2305 0 +15.50(+0.68%)
Nov 20, 2013 2245 2301 2256 2289 0 +53.70(+2.40%)
Nov 19, 2013 2219 2245 2213 2235 0 -3.67(-0.16%)
Nov 18, 2013 2196 2296 2190 2239 0 +42.77(+1.95%)
Nov 15, 2013 2177 2206 2169 2196 0 +24.83(+1.14%)
Nov 14, 2013 2154 2187 2148 2172 0 +55.89(+2.64%)
Nov 12, 2013 2086 2138 2097 2116 0 +0.18(+0.01%)
Nov 11, 2013 2111 2142 2075 2115 0 -17.53(-0.82%)
Nov 08, 2013 2089 2203 2104 2133 0 -64.27(-2.93%)
Nov 07, 2013 2177 2231 2186 2197 0 -0.78(-0.04%)
Nov 06, 2013 2174 2229 2198 2198 0 -6.46(-0.29%)
Nov 05, 2013 2189 2228 2197 2204 0 -30.18(-1.35%)
Nov 04, 2013 2203 2252 2214 2235 0 +9.49(+0.43%)
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.