Internet Service Providers Sector (CIX: MSECTOR850)
1,754.99   +20.85 (+1.20%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1718 1755 1712 1755 0 +20.85(+1.20%)
Nov 25, 2014 1709 1742 1709 1734 0 +54.49(+3.24%)
Nov 24, 2014 1708 1715 1676 1680 0 -12.52(-0.74%)
Nov 21, 2014 1690 1697 1671 1692 0 -0.99(-0.06%)
Nov 20, 2014 1695 1708 1684 1693 0 +6.19(+0.37%)
Nov 19, 2014 1698 1704 1678 1687 0 +22.55(+1.35%)
Nov 18, 2014 1683 1695 1657 1664 0 +13.99(+0.85%)
Nov 17, 2014 1761 1805 1642 1650 0 +2.93(+0.18%)
Nov 14, 2014 1647 1660 1636 1647 0 -19.34(-1.16%)
Nov 13, 2014 1658 1686 1655 1667 0 +20.48(+1.24%)
Nov 12, 2014 1647 1654 1630 1646 0 -31.55(-1.88%)
Nov 11, 2014 1680 1684 1652 1678 0 -12.74(-0.75%)
Nov 10, 2014 1622 1704 1612 1691 0 +108.12(+6.83%)
Nov 07, 2014 1576 1599 1571 1583 0 +32.92(+2.12%)
Nov 06, 2014 1526 1561 1425 1550 0 +0.88(+0.06%)
Nov 05, 2014 1557 1567 1532 1549 0 -8.58(-0.55%)
Nov 04, 2014 1542 1566 1521 1557 0 -61.98(-3.83%)
Nov 03, 2014 1604 1634 1600 1619 0 +10.02(+0.62%)
Oct 31, 2014 1637 1642 1593 1609 0 -7.59(-0.47%)
Oct 30, 2014 1624 1629 1590 1617 0 -33.84(-2.05%)
Oct 28, 2014 1606 1658 1635 1651 0 +22.14(+1.36%)
Oct 27, 2014 1588 1636 1620 1629 0 -4.23(-0.26%)
Oct 24, 2014 1592 1646 1618 1633 0 -1.50(-0.09%)
Oct 23, 2014 1604 1641 1626 1634 0 -6.76(-0.41%)
Oct 21, 2014 1630 1690 1626 1641 0 -33.01(-1.97%)
Oct 20, 2014 1622 1677 1626 1674 0 +83.48(+5.25%)
Oct 17, 2014 1579 1593 1550 1591 0 +30.07(+1.93%)
Oct 16, 2014 1502 1587 1536 1561 0 -10.64(-0.68%)
Oct 15, 2014 1564 1580 1552 1571 0 +3.91(+0.25%)
Oct 14, 2014 1545 1574 1505 1567 0 +21.81(+1.41%)
Oct 13, 2014 1574 1597 1514 1545 0 -43.54(-2.74%)
Oct 10, 2014 1589 1595 1585 1589 0 -22.50(-1.40%)
Oct 09, 2014 1626 1633 1605 1611 0 -48.05(-2.90%)
Oct 08, 2014 1654 1665 1646 1660 0 -9.05(-0.54%)
Oct 07, 2014 1672 1681 1646 1669 0 -6.65(-0.40%)
Oct 06, 2014 1675 1690 1660 1675 0 -42.96(-2.50%)
Oct 03, 2014 1706 1726 1704 1718 0 +29.12(+1.72%)
Oct 02, 2014 1721 1729 1675 1689 0 -55.72(-3.19%)
Oct 01, 2014 1765 1770 1739 1745 0 -61.64(-3.41%)
Sep 30, 2014 1799 1812 1799 1806 0 +27.55(+1.55%)
Sep 29, 2014 1765 1785 1758 1779 0 -26.90(-1.49%)
Sep 26, 2014 1796 1812 1793 1806 0 +1.42(+0.08%)
Sep 25, 2014 1836 1843 1795 1804 0 -69.47(-3.71%)
Sep 19, 2014 1862 1885 1856 1874 0 +18.11(+0.98%)
Sep 18, 2014 1839 1860 1839 1856 0 +50.85(+2.82%)
Sep 17, 2014 1780 1816 1801 1805 0 -10.01(-0.55%)
Sep 16, 2014 1770 1824 1796 1815 0 +9.58(+0.53%)
Sep 15, 2014 1809 1820 1803 1805 0 -5.07(-0.28%)
Sep 12, 2014 1831 1858 1808 1810 0 -31.51(-1.71%)
Sep 11, 2014 1835 1845 1830 1842 0 -5.05(-0.27%)
Sep 10, 2014 1819 1856 1842 1847 0 -18.90(-1.01%)
Sep 09, 2014 1875 1893 1859 1866 0 -3.05(-0.16%)
Sep 08, 2014 1830 1895 1851 1869 0 -9.75(-0.52%)
Sep 05, 2014 1838 1893 1859 1879 0 +14.94(+0.80%)
Sep 04, 2014 1871 1876 1856 1864 0 -10.60(-0.57%)
Sep 03, 2014 1833 1898 1865 1874 0 +2.70(+0.14%)
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