| Internet Service Providers Sector | (CIX: MSECTOR850) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 2478 | 2513 | 2473 | 2508 | 0 | +35.57(+1.44%) |
| May 23, 2013 | 2407 | 2490 | 2422 | 2472 | 0 | -91.87(-3.58%) |
| May 22, 2013 | 2531 | 2600 | 2477 | 2564 | 0 | -49.97(-1.91%) |
| May 21, 2013 | 2620 | 2687 | 2579 | 2614 | 0 | -105.03(-3.86%) |
| May 20, 2013 | 2664 | 2766 | 2688 | 2719 | 0 | -3.41(-0.13%) |
| May 17, 2013 | 2724 | 2756 | 2699 | 2723 | 0 | +154.49(+6.02%) |
| May 16, 2013 | 2507 | 2643 | 2549 | 2568 | 0 | -191.27(-6.93%) |
| May 15, 2013 | 2750 | 2833 | 2180 | 2760 | 0 | -199.25(-6.73%) |
| May 13, 2013 | 2932 | 2977 | 2923 | 2959 | 0 | +12.88(+0.44%) |
| May 10, 2013 | 2869 | 2957 | 2909 | 2946 | 0 | +0.45(+0.02%) |
| May 09, 2013 | 2942 | 3009 | 2925 | 2945 | 0 | -96.47(-3.17%) |
| May 08, 2013 | 2993 | 3059 | 3016 | 3042 | 0 | -9.28(-0.30%) |
| May 07, 2013 | 3038 | 3078 | 3023 | 3051 | 0 | +65.68(+2.20%) |
| May 06, 2013 | 2889 | 2998 | 2914 | 2986 | 0 | +48.72(+1.66%) |
| May 03, 2013 | 2881 | 2952 | 2923 | 2937 | 0 | +9.26(+0.32%) |
| May 02, 2013 | 2875 | 2952 | 2909 | 2928 | 0 | +36.03(+1.25%) |
| May 01, 2013 | 2865 | 2934 | 2876 | 2892 | 0 | +28.81(+1.01%) |
| Apr 30, 2013 | 2812 | 2904 | 2804 | 2863 | 0 | +61.20(+2.18%) |
| Apr 29, 2013 | 2768 | 2818 | 2774 | 2802 | 0 | +8.83(+0.32%) |
| Apr 26, 2013 | 2827 | 2866 | 2773 | 2793 | 0 | -12.82(-0.46%) |
| Apr 25, 2013 | 2838 | 2854 | 2739 | 2806 | 0 | -61.25(-2.14%) |
| Apr 24, 2013 | 2850 | 2896 | 2837 | 2867 | 0 | +32.66(+1.15%) |
| Apr 23, 2013 | 2831 | 2864 | 2761 | 2834 | 0 | +3.90(+0.14%) |
| Apr 22, 2013 | 2808 | 2842 | 2790 | 2830 | 0 | +56.15(+2.02%) |
| Apr 19, 2013 | 2769 | 2794 | 2740 | 2774 | 0 | -64.51(-2.27%) |
| Apr 18, 2013 | 2854 | 2912 | 2819 | 2839 | 0 | +20.46(+0.73%) |
| Apr 17, 2013 | 2813 | 2843 | 2802 | 2818 | 0 | +61.35(+2.23%) |
| Apr 16, 2013 | 2718 | 2764 | 2723 | 2757 | 0 | +18.35(+0.67%) |
| Apr 15, 2013 | 2726 | 2759 | 2713 | 2738 | 0 | +24.91(+0.92%) |
| Apr 12, 2013 | 2658 | 2727 | 2680 | 2713 | 0 | -32.78(-1.19%) |
| Apr 11, 2013 | 2706 | 2771 | 2719 | 2746 | 0 | -97.93(-3.44%) |
| Apr 10, 2013 | 2771 | 2855 | 2805 | 2844 | 0 | +81.63(+2.95%) |
| Apr 09, 2013 | 2734 | 2801 | 2746 | 2763 | 0 | +109.99(+4.15%) |
| Apr 08, 2013 | 2556 | 2678 | 2593 | 2653 | 0 | +83.99(+3.27%) |
| Apr 05, 2013 | 2530 | 2588 | 2545 | 2569 | 0 | +39.16(+1.55%) |
| Apr 04, 2013 | 2532 | 2546 | 2513 | 2529 | 0 | -5.34(-0.21%) |
| Apr 03, 2013 | 2539 | 2546 | 2526 | 2535 | 0 | +20.92(+0.83%) |
| Apr 02, 2013 | 2528 | 2543 | 2491 | 2514 | 0 | +2.16(+0.09%) |
| Apr 01, 2013 | 2514 | 2568 | 2479 | 2512 | 0 | -32.98(-1.30%) |
| Mar 28, 2013 | 2545 | 2545 | 2545 | 0 | -17.62(-0.69%) | |
| Mar 27, 2013 | 2554 | 2607 | 2541 | 2562 | 0 | -46.68(-1.79%) |
| Mar 26, 2013 | 2491 | 2632 | 2491 | 2609 | 0 | +117.23(+4.70%) |
| Mar 25, 2013 | 2369 | 2508 | 2417 | 2492 | 0 | +79.07(+3.28%) |
| Mar 22, 2013 | 2369 | 2427 | 2394 | 2413 | 0 | +3.59(+0.15%) |
| Mar 21, 2013 | 2337 | 2412 | 2382 | 2409 | 0 | +44.96(+1.90%) |
| Mar 20, 2013 | 2352 | 2408 | 2358 | 2364 | 0 | -28.31(-1.18%) |
| Mar 19, 2013 | 2344 | 2397 | 2364 | 2392 | 0 | +5.46(+0.23%) |
| Mar 18, 2013 | 2334 | 2401 | 2363 | 2387 | 0 | -2.40(-0.10%) |
| Mar 15, 2013 | 2345 | 2406 | 2377 | 2389 | 0 | +12.39(+0.52%) |
| Mar 14, 2013 | 2369 | 2390 | 2357 | 2377 | 0 | +8.91(+0.38%) |
| Mar 13, 2013 | 2364 | 2373 | 2357 | 2368 | 0 | -5.98(-0.25%) |
| Mar 12, 2013 | 2369 | 2411 | 2352 | 2374 | 0 | +13.23(+0.56%) |
| Mar 11, 2013 | 2323 | 2388 | 2345 | 2361 | 0 | -45.78(-1.90%) |
| Mar 08, 2013 | 2317 | 2428 | 2355 | 2407 | 0 | -49.70(-2.02%) |
| Mar 07, 2013 | 2385 | 2498 | 2424 | 2456 | 0 | +188.52(+8.31%) |
| Mar 06, 2013 | 2215 | 2276 | 2258 | 2268 | 0 | +10.53(+0.47%) |
| Mar 05, 2013 | 2243 | 2289 | 2112 | 2257 | 0 | -7.42(-0.33%) |
| Mar 04, 2013 | 2219 | 2287 | 2261 | 2265 | 0 | +109.67(+5.09%) |
