Internet Service Providers Sector (CIX: MSECTOR850)
1,693.00   -3.57 (-0.21%)
Streaming Delayed Price  /  Updated: 11:36 AM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 1703 1704 1695 1697 0 +18.30(+1.09%)
Feb 25, 2015 1668 1688 1666 1678 0 +22.61(+1.37%)
Feb 24, 2015 1646 1666 1654 1656 0 +3.48(+0.21%)
Feb 23, 2015 1665 1678 1647 1652 0 -23.30(-1.39%)
Feb 20, 2015 1656 1691 1647 1675 0 +22.06(+1.33%)
Feb 19, 2015 1674 1685 1650 1653 0 -32.42(-1.92%)
Feb 18, 2015 1674 1702 1667 1686 0 +25.68(+1.55%)
Feb 17, 2015 1724 1742 1598 1660 0 -69.93(-4.04%)
Feb 13, 2015 1730 1730 1730 1730 0 -5.91(-0.34%)
Feb 12, 2015 1690 1753 1681 1736 0 +18.03(+1.05%)
Feb 11, 2015 1724 1737 1699 1718 0 +3.40(+0.20%)
Feb 10, 2015 1718 1740 1699 1715 0 -38.31(-2.19%)
Feb 09, 2015 1745 1768 1739 1753 0 +0.78(+0.04%)
Feb 06, 2015 1738 1757 1730 1752 0 -5.72(-0.33%)
Feb 05, 2015 1751 1765 1745 1758 0 +10.73(+0.61%)
Feb 04, 2015 1764 1772 1746 1747 0 +8.21(+0.47%)
Feb 03, 2015 1737 1746 1723 1739 0 +8.29(+0.48%)
Feb 02, 2015 1714 1744 1713 1731 0 +17.09(+1.00%)
Jan 30, 2015 1716 1730 1713 1713 0 -50.02(-2.84%)
Jan 29, 2015 1777 1780 1748 1764 0 -5.43(-0.31%)
Jan 28, 2015 1769 1798 1759 1769 0 +36.13(+2.08%)
Jan 27, 2015 1754 1756 1732 1733 0 -13.98(-0.80%)
Jan 26, 2015 1741 1759 1727 1747 0 +5.93(+0.34%)
Jan 23, 2015 1741 1769 1736 1741 0 -0.17(-0.01%)
Jan 22, 2015 1741 1762 1720 1741 0 +18.00(+1.04%)
Jan 21, 2015 1729 1752 1717 1723 0 -18.24(-1.05%)
Jan 20, 2015 1693 1773 1691 1741 0 +43.12(+2.54%)
Jan 16, 2015 1699 1719 1568 1698 0 +24.09(+1.44%)
Jan 15, 2015 1681 1687 1662 1674 0 +11.29(+0.68%)
Jan 14, 2015 1733 1739 1652 1663 0 -29.14(-1.72%)
Jan 13, 2015 1692 1692 1692 1692 0 +19.42(+1.16%)
Jan 12, 2015 1649 1696 1645 1672 0 +8.86(+0.53%)
Jan 09, 2015 1680 1728 1648 1664 0 -35.84(-2.11%)
Jan 08, 2015 1638 1700 1632 1699 0 -8.11(-0.47%)
Jan 07, 2015 1712 1722 1695 1708 0 +75.13(+4.60%)
Jan 06, 2015 1652 1656 1622 1632 0 -29.70(-1.79%)
Jan 05, 2015 1682 1687 1577 1662 0 -36.64(-2.16%)
Jan 02, 2015 1673 1707 1559 1699 0 +42.31(+2.55%)
Dec 31, 2014 1656 1656 1656 1656 0 -27.05(-1.61%)
Dec 30, 2014 1686 1703 1676 1684 0 +15.98(+0.96%)
Dec 29, 2014 1659 1687 1655 1668 0 +35.52(+2.18%)
Dec 26, 2014 1666 1678 1518 1632 0 -36.14(-2.17%)
Dec 24, 2014 1668 1668 1668 1668 0 -19.65(-1.16%)
Dec 23, 2014 1693 1702 1665 1688 0 -6.48(-0.38%)
Dec 22, 2014 1650 1702 1648 1694 0 +44.82(+2.72%)
Dec 19, 2014 1641 1670 1623 1649 0 +42.56(+2.65%)
Dec 18, 2014 1593 1616 1591 1607 0 +19.94(+1.26%)
Dec 17, 2014 1569 1592 1561 1587 0 -23.34(-1.45%)
Dec 16, 2014 1612 1612 1608 1610 0 -23.53(-1.44%)
Dec 15, 2014 1505 1721 1498 1634 0 -31.10(-1.87%)
Dec 12, 2014 1707 1710 1662 1665 0 -51.95(-3.03%)
Dec 11, 2014 1731 1741 1636 1717 0 -18.96(-1.09%)
Dec 10, 2014 1725 1748 1691 1736 0 -3.27(-0.19%)
Dec 09, 2014 1730 1748 1588 1739 0 -0.94(-0.05%)
Dec 08, 2014 1782 1790 1722 1740 0 -44.01(-2.47%)
Dec 05, 2014 1826 1836 1781 1784 0 +14.68(+0.83%)
Dec 04, 2014 1824 1834 1752 1769 0 -78.85(-4.27%)
Dec 03, 2014 1824 1865 1803 1848 0 +25.07(+1.38%)
Dec 02, 2014 1834 1842 1816 1823 0 -4.77(-0.26%)
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