Internet Service Providers Sector (CIX: MSECTOR850)
1,660.66   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 1696 1700 1659 1661 0 -48.24(-2.82%)
Apr 27, 2016 1719 1727 1693 1709 0 -10.85(-0.63%)
Apr 26, 2016 1722 1729 1713 1720 0 +8.96(+0.52%)
Apr 25, 2016 1819 1831 1699 1711 0 -23.47(-1.35%)
Apr 22, 2016 1816 1864 1723 1734 0 -27.36(-1.55%)
Apr 21, 2016 1856 1857 1754 1762 0 +2.88(+0.16%)
Apr 20, 2016 1758 1783 1746 1759 0 -7.41(-0.42%)
Apr 19, 2016 1763 1781 1751 1766 0 +41.64(+2.41%)
Apr 18, 2016 1705 1768 1705 1725 0 +11.58(+0.68%)
Apr 15, 2016 1736 1737 1713 1713 0 -34.77(-1.99%)
Apr 14, 2016 1707 1750 1696 1748 0 +38.29(+2.24%)
Apr 13, 2016 1747 1750 1697 1709 0 +10.31(+0.61%)
Apr 12, 2016 1718 1724 1688 1699 0 -34.98(-2.02%)
Apr 11, 2016 1727 1742 1722 1734 0 +71.43(+4.30%)
Apr 08, 2016 1657 1741 1654 1663 0 +46.99(+2.91%)
Apr 07, 2016 1629 1635 1614 1616 0 -21.08(-1.29%)
Apr 06, 2016 1635 1642 1629 1637 0 -26.03(-1.57%)
Apr 05, 2016 1667 1679 1663 1663 0 -11.76(-0.70%)
Apr 04, 2016 1676 1686 1639 1675 0 +30.17(+1.83%)
Apr 01, 2016 1661 1664 1643 1644 0 -92.79(-5.34%)
Mar 31, 2016 1734 1743 1729 1737 0 -27.99(-1.59%)
Mar 30, 2016 1767 1788 1750 1765 0 +21.10(+1.21%)
Mar 29, 2016 1715 1775 1715 1744 0 -12.02(-0.68%)
Mar 28, 2016 1763 1765 1750 1756 0 +15.94(+0.92%)
Mar 24, 2016 1740 1740 1740 1740 0 -21.96(-1.25%)
Mar 23, 2016 1744 1812 1726 1762 0 +0.06(+0.00%)
Mar 22, 2016 1759 1775 1757 1762 0 +6.02(+0.34%)
Mar 21, 2016 1754 1765 1739 1756 0 +11.21(+0.64%)
Mar 18, 2016 1760 1771 1741 1745 0 +13.49(+0.78%)
Mar 17, 2016 1710 1741 1706 1731 0 +1.19(+0.07%)
Mar 16, 2016 1721 1736 1708 1730 0 +31.55(+1.86%)
Mar 15, 2016 1687 1712 1687 1699 0 -0.87(-0.05%)
Mar 14, 2016 1681 1717 1675 1699 0 +15.82(+0.94%)
Mar 11, 2016 1694 1701 1676 1684 0 +17.13(+1.03%)
Mar 10, 2016 1636 1677 1633 1666 0 +22.15(+1.35%)
Mar 09, 2016 1668 1672 1642 1644 0 -8.42(-0.51%)
Mar 08, 2016 1649 1661 1642 1653 0 -21.35(-1.28%)
Mar 07, 2016 1685 1689 1670 1674 0 -4.88(-0.29%)
Mar 04, 2016 1682 1692 1676 1679 0 -8.32(-0.49%)
Mar 03, 2016 1685 1697 1677 1687 0 -3.56(-0.21%)
Mar 02, 2016 1708 1719 1682 1691 0 +16.92(+1.01%)
Mar 01, 2016 1660 1681 1648 1674 0 +29.29(+1.78%)
Feb 29, 2016 1634 1656 1628 1645 0 +62.51(+3.95%)
Feb 26, 2016 1594 1626 1579 1582 0 +15.42(+0.98%)
Feb 25, 2016 1567 1577 1550 1567 0 +28.81(+1.87%)
Feb 24, 2016 1541 1556 1527 1538 0 -33.91(-2.16%)
Feb 23, 2016 1591 1593 1569 1572 0 -16.49(-1.04%)
Feb 22, 2016 1618 1630 1580 1588 0 +64.68(+4.24%)
Feb 19, 2016 1527 1533 1517 1524 0 -6.33(-0.41%)
Feb 18, 2016 1534 1535 1515 1530 0 +3.84(+0.25%)
Feb 17, 2016 1529 1560 1511 1526 0 -4.17(-0.27%)
Feb 16, 2016 1513 1540 1513 1530 0 +39.40(+2.64%)
Feb 12, 2016 1491 1491 1491 1491 0 -11.45(-0.76%)
Feb 11, 2016 1493 1512 1481 1502 0 +1.46(+0.10%)
Feb 10, 2016 1505 1517 1498 1501 0 -1.91(-0.13%)
Feb 09, 2016 1509 1511 1496 1503 0 -8.23(-0.54%)
Feb 08, 2016 1514 1517 1499 1511 0 -12.25(-0.80%)
Feb 05, 2016 1534 1535 1519 1523 0 -8.15(-0.53%)
Feb 04, 2016 1534 1552 1527 1531 0 +1.89(+0.12%)
Feb 03, 2016 1540 1549 1510 1530 0 -13.84(-0.90%)
Feb 02, 2016 1562 1567 1538 1543 0 -13.20(-0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here