Internet Service Providers Sector (CIX: MSECTOR850)
1,502.33   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 1539 1563 1529 1557 0 +11.68(+0.76%)
Jan 29, 2016 1539 1557 1524 1545 0 +18.31(+1.20%)
Jan 28, 2016 1522 1532 1515 1527 0 +6.30(+0.41%)
Jan 27, 2016 1520 1528 1503 1520 0 +13.97(+0.93%)
Jan 26, 2016 1502 1508 1498 1506 0 +11.86(+0.79%)
Jan 25, 2016 1493 1500 1487 1494 0 +6.42(+0.43%)
Jan 22, 2016 1483 1504 1464 1488 0 +41.95(+2.90%)
Jan 21, 2016 1445 1452 1426 1446 0 -10.02(-0.69%)
Jan 20, 2016 1477 1493 1440 1456 0 -57.18(-3.78%)
Jan 19, 2016 1527 1543 1491 1513 0 -55.04(-3.51%)
Jan 15, 2016 1568 1568 1568 1568 0 -29.96(-1.87%)
Jan 14, 2016 1583 1608 1571 1598 0 +24.24(+1.54%)
Jan 13, 2016 1602 1615 1570 1574 0 -24.97(-1.56%)
Jan 12, 2016 1591 1621 1570 1599 0 -14.91(-0.92%)
Jan 11, 2016 1619 1671 1589 1614 0 -1.93(-0.12%)
Jan 08, 2016 1629 1646 1610 1616 0 -3.50(-0.22%)
Jan 07, 2016 1630 1642 1614 1619 0 -22.68(-1.38%)
Jan 06, 2016 1650 1683 1613 1642 0 -15.25(-0.92%)
Jan 05, 2016 1626 1671 1615 1657 0 +59.84(+3.75%)
Jan 04, 2016 1497 1607 1489 1597 0 -1.05(-0.07%)
Dec 31, 2015 1598 1598 1598 1598 0 +19.04(+1.21%)
Dec 30, 2015 1585 1593 1543 1579 0 -25.68(-1.60%)
Dec 29, 2015 1563 1618 1559 1605 0 +2.31(+0.14%)
Dec 28, 2015 1585 1608 1578 1603 0 +13.87(+0.87%)
Dec 24, 2015 1589 1589 1589 1589 0 -4.97(-0.31%)
Dec 23, 2015 1426 1611 1426 1594 0 +1.52(+0.10%)
Dec 22, 2015 1573 1607 1556 1592 0 -15.44(-0.96%)
Dec 21, 2015 1604 1622 1587 1608 0 +27.12(+1.72%)
Dec 18, 2015 1587 1595 1578 1581 0 -5.49(-0.35%)
Dec 17, 2015 1631 1652 1490 1586 0 -64.21(-3.89%)
Dec 16, 2015 1650 1661 1624 1650 0 +1.99(+0.12%)
Dec 15, 2015 1652 1667 1617 1648 0 +46.43(+2.90%)
Dec 14, 2015 1567 1608 1554 1602 0 -18.16(-1.12%)
Dec 11, 2015 1604 1633 1559 1620 0 -19.60(-1.20%)
Dec 10, 2015 1638 1671 1624 1640 0 +38.82(+2.42%)
Dec 09, 2015 1596 1626 1462 1601 0 -15.48(-0.96%)
Dec 08, 2015 1633 1660 1608 1616 0 -27.04(-1.65%)
Dec 07, 2015 1586 1691 1568 1643 0 +21.35(+1.32%)
Dec 04, 2015 1544 1659 1535 1622 0 +20.49(+1.28%)
Dec 03, 2015 1600 1610 1533 1602 0 +18.25(+1.15%)
Dec 02, 2015 1581 1591 1578 1583 0 +0.77(+0.05%)
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