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 (%)
Apr 29, 2011 2253 2283 2231 2248 0 +13.25(+0.59%)
Apr 28, 2011 2158 2252 2146 2235 0 +102.53(+4.81%)
Apr 27, 2011 2104 2157 2062 2133 0 +41.41(+1.98%)
Apr 26, 2011 2073 2129 2049 2091 0 +46.76(+2.29%)
Apr 25, 2011 2023 2064 1997 2044 0 +3.79(+0.19%)
Apr 21, 2011 2017 2061 1983 2041 0 +30.64(+1.52%)
Apr 20, 2011 2065 2085 1966 2010 0 -22.83(-1.12%)
Apr 19, 2011 1986 2075 1978 2033 0 +135.59(+7.15%)
Apr 18, 2011 1870 1909 1841 1897 0 -12.96(-0.68%)
Apr 15, 2011 1916 1954 1844 1910 0 +34.97(+1.86%)
Apr 14, 2011 1837 1922 1830 1875 0 +73.31(+4.07%)
Apr 13, 2011 1744 1816 1718 1802 0 +100.95(+5.93%)
Apr 12, 2011 1716 1742 1679 1701 0 -17.81(-1.04%)
Apr 11, 2011 1713 1742 1680 1719 0 +39.00(+2.32%)
Apr 08, 2011 1688 1707 1668 1680 0 -4.34(-0.26%)
Apr 07, 2011 1684 1706 1646 1684 0 -2.38(-0.14%)
Apr 06, 2011 1671 1719 1657 1686 0 -26.21(-1.53%)
Apr 05, 2011 1688 1744 1686 1713 0 -18.02(-1.04%)
Apr 04, 2011 1705 1754 1697 1731 0 +6.12(+0.35%)
Apr 01, 2011 1715 1758 1704 1725 0 +11.23(+0.66%)
Mar 31, 2011 1700 1744 1692 1713 0 -37.90(-2.16%)
Mar 30, 2011 1659 1788 1727 1751 0 +15.58(+0.90%)
Mar 29, 2011 1584 1745 1695 1736 0 +48.19(+2.86%)
Mar 28, 2011 1599 1746 1678 1688 0 -9.99(-0.59%)
Mar 25, 2011 1601 1727 1678 1697 0 -7.94(-0.47%)
Mar 24, 2011 1592 1735 1687 1705 0 -15.11(-0.88%)
Mar 23, 2011 1604 1749 1696 1721 0 -22.11(-1.27%)
Mar 22, 2011 1615 1772 1710 1743 0 +4.95(+0.28%)
Mar 21, 2011 1717 1752 1688 1738 0 +37.85(+2.23%)
Mar 18, 2011 1669 1730 1656 1700 0 +8.38(+0.50%)
Mar 17, 2011 1661 1726 1634 1691 0 +107.87(+6.81%)
Mar 16, 2011 1578 1656 1545 1584 0 +27.90(+1.79%)
Mar 15, 2011 1449 1599 1427 1556 0 -57.30(-3.55%)
Mar 14, 2011 1534 1654 1514 1613 0 -52.35(-3.14%)
Mar 11, 2011 1663 1690 1643 1665 0 -21.81(-1.29%)
Mar 10, 2011 1713 1733 1684 1687 0 -61.17(-3.50%)
Mar 09, 2011 1737 1764 1724 1748 0 -4.18(-0.24%)
Mar 08, 2011 1734 1758 1715 1753 0 +52.00(+3.06%)
Mar 07, 2011 1733 1746 1694 1701 0 -10.78(-0.63%)
Mar 04, 2011 1719 1740 1686 1711 0 -38.26(-2.19%)
Mar 03, 2011 1737 1767 1724 1750 0 +17.18(+0.99%)
Mar 02, 2011 1654 1765 1714 1732 0 -22.85(-1.30%)
Mar 01, 2011 1652 1783 1737 1755 0 -70.82(-3.88%)
Feb 28, 2011 1661 1844 1799 1826 0 +58.77(+3.33%)
Feb 25, 2011 1610 1788 1742 1767 0 +51.49(+3.00%)
Feb 24, 2011 1586 1732 1680 1716 0 -13.76(-0.80%)
Feb 23, 2011 1625 1767 1707 1730 0 -11.50(-0.66%)
Feb 22, 2011 1625 1775 1715 1741 0 -51.70(-2.88%)
Feb 18, 2011 1793 1793 1793 0 +29.38(+1.67%)
Feb 17, 2011 1637 1794 1746 1763 0 +15.96(+0.91%)
Feb 16, 2011 1635 1772 1734 1747 0 -10.45(-0.59%)
Feb 15, 2011 1639 1789 1732 1758 0 +26.60(+1.54%)
Feb 14, 2011 1714 1775 1706 1731 0 +94.39(+5.77%)
Feb 11, 2011 1481 1646 1585 1637 0 +38.49(+2.41%)
Feb 10, 2011 1400 1617 1575 1598 0 -23.06(-1.42%)
Feb 09, 2011 1427 1633 1591 1621 0 +5.80(+0.36%)
Feb 08, 2011 1510 1642 1604 1616 0 -19.90(-1.22%)
Feb 07, 2011 1513 1664 1621 1636 0 +17.73(+1.10%)
Feb 04, 2011 1514 1658 1603 1618 0 -34.03(-2.06%)
Feb 03, 2011 1447 1671 1619 1652 0 +17.40(+1.06%)
Feb 02, 2011 1459 1665 1626 1634 0 +6.20(+0.38%)
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.