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 (%)
Feb 28, 2014 1757 1781 1740 1746 0 -14.06(-0.80%)
Feb 27, 2014 1729 1777 1751 1760 0 -13.74(-0.77%)
Feb 26, 2014 1768 1797 1764 1773 0 -16.03(-0.90%)
Feb 25, 2014 1764 1808 1770 1789 0 -26.23(-1.44%)
Feb 24, 2014 1763 1836 1792 1816 0 -11.73(-0.64%)
Feb 21, 2014 1802 1858 1818 1827 0 -13.74(-0.75%)
Feb 20, 2014 1817 1857 1815 1841 0 +27.94(+1.54%)
Feb 19, 2014 1807 1844 1802 1813 0 +84.41(+4.88%)
Feb 18, 2014 1727 1740 1717 1729 0 -9.04(-0.52%)
Feb 14, 2014 1738 1738 1738 0 +30.78(+1.80%)
Feb 13, 2014 1650 1774 1666 1707 0 -64.07(-3.62%)
Feb 12, 2014 1773 1822 1747 1771 0 -56.20(-3.08%)
Feb 11, 2014 1819 1846 1798 1827 0 +17.56(+0.97%)
Feb 10, 2014 1785 1836 1803 1810 0 -26.41(-1.44%)
Feb 07, 2014 1755 1892 1755 1836 0 -170.58(-8.50%)
Feb 06, 2014 1916 2022 1962 2007 0 +47.79(+2.44%)
Feb 05, 2014 1933 1978 1936 1959 0 -49.61(-2.47%)
Feb 04, 2014 1933 2056 1956 2009 0 -118.62(-5.58%)
Feb 03, 2014 2058 2146 2008 2127 0 +19.87(+0.94%)
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%)
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.