Internet Service Providers Sector (CIX: MSECTOR850)
1,648.37   -28.24 (-1.68%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 1663 1727 1649 1677 0 +13.14(+0.79%)
Jul 28, 2015 1660 1679 1635 1663 0 +23.26(+1.42%)
Jul 27, 2015 1686 1687 1632 1640 0 -32.83(-1.96%)
Jul 24, 2015 1683 1692 1660 1673 0 -25.52(-1.50%)
Jul 23, 2015 1716 1719 1694 1699 0 +0.83(+0.05%)
Jul 22, 2015 1684 1752 1655 1698 0 -7.89(-0.46%)
Jul 21, 2015 1635 1730 1632 1706 0 +71.68(+4.39%)
Jul 20, 2015 1640 1658 1615 1634 0 +0.84(+0.05%)
Jul 17, 2015 1639 1653 1626 1633 0 +9.05(+0.56%)
Jul 16, 2015 1605 1634 1604 1624 0 +41.87(+2.65%)
Jul 15, 2015 1557 1601 1542 1582 0 +31.21(+2.01%)
Jul 14, 2015 1583 1621 1509 1551 0 -43.46(-2.73%)
Jul 13, 2015 1602 1624 1549 1594 0 +36.09(+2.32%)
Jul 10, 2015 1607 1607 1556 1558 0 -2.63(-0.17%)
Jul 09, 2015 1524 1565 1522 1561 0 +30.42(+1.99%)
Jul 08, 2015 1527 1538 1522 1531 0 -22.21(-1.43%)
Jul 07, 2015 1561 1567 1548 1553 0 -6.35(-0.41%)
Jul 06, 2015 1562 1565 1550 1559 0 -11.78(-0.75%)
Jul 02, 2015 1571 1571 1571 1571 0 -25.21(-1.58%)
Jul 01, 2015 1586 1618 1571 1596 0 +26.60(+1.69%)
Jun 30, 2015 1569 1588 1550 1569 0 -35.74(-2.23%)
Jun 29, 2015 1618 1634 1605 1605 0 +52.96(+3.41%)
Jun 26, 2015 1566 1581 1546 1552 0 -12.52(-0.80%)
Jun 25, 2015 1570 1599 1548 1565 0 -1.05(-0.07%)
Jun 24, 2015 1532 1568 1527 1566 0 +41.33(+2.71%)
Jun 23, 2015 1476 1536 1467 1525 0 +43.35(+2.93%)
Jun 22, 2015 1462 1491 1461 1481 0 -18.73(-1.25%)
Jun 19, 2015 1490 1502 1469 1500 0 -16.18(-1.07%)
Jun 18, 2015 1517 1522 1512 1516 0 +6.01(+0.40%)
Jun 17, 2015 1492 1527 1458 1510 0 +48.47(+3.32%)
Jun 16, 2015 1463 1501 1436 1462 0 -34.40(-2.30%)
Jun 15, 2015 1497 1507 1493 1496 0 -1.52(-0.10%)
Jun 12, 2015 1503 1512 1484 1498 0 -12.65(-0.84%)
Jun 11, 2015 1496 1529 1493 1510 0 +12.19(+0.81%)
Jun 10, 2015 1499 1515 1493 1498 0 +22.28(+1.51%)
Jun 09, 2015 1468 1487 1455 1476 0 -16.20(-1.09%)
Jun 08, 2015 1471 1496 1466 1492 0 +25.94(+1.77%)
Jun 05, 2015 1457 1474 1455 1466 0 -15.19(-1.03%)
Jun 04, 2015 1493 1498 1477 1481 0 -10.63(-0.71%)
Jun 03, 2015 1491 1517 1477 1492 0 +2.83(+0.19%)
Jun 02, 2015 1484 1502 1479 1489 0 -12.95(-0.86%)
Jun 01, 2015 1496 1506 1485 1502 0 +15.97(+1.07%)
May 29, 2015 1481 1497 1469 1486 0 -2.93(-0.20%)
May 28, 2015 1484 1491 1477 1489 0 -27.25(-1.80%)
May 27, 2015 1515 1524 1512 1516 0 -27.69(-1.79%)
May 26, 2015 1549 1553 1540 1544 0 -4.40(-0.28%)
May 22, 2015 1548 1548 1548 1548 0 +2.45(+0.16%)
May 21, 2015 1546 1553 1529 1546 0 +4.20(+0.27%)
May 20, 2015 1526 1544 1521 1542 0 -0.76(-0.05%)
May 19, 2015 1564 1565 1536 1542 0 -20.21(-1.29%)
May 18, 2015 1562 1579 1558 1563 0 +18.68(+1.21%)
May 15, 2015 1534 1544 1532 1544 0 +7.15(+0.47%)
May 14, 2015 1525 1541 1522 1537 0 +7.92(+0.52%)
May 13, 2015 1525 1540 1519 1529 0 +15.83(+1.05%)
May 12, 2015 1516 1536 1504 1513 0 -25.72(-1.67%)
May 11, 2015 1533 1549 1527 1539 0 -13.33(-0.86%)
May 08, 2015 1552 1568 1539 1552 0 +21.34(+1.39%)
May 07, 2015 1525 1535 1515 1531 0 +15.29(+1.01%)
May 06, 2015 1526 1530 1506 1515 0 -5.43(-0.36%)
May 05, 2015 1651 1724 1455 1521 0 -44.77(-2.86%)
May 04, 2015 1561 1578 1559 1566 0 +44.67(+2.94%)
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