Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Service Providers Sector (CIX: MSECTOR850 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2150 2828 2141 2762 0 +498.23(+22.01%)
Oct 28, 2011 2194 2305 2172 2264 0 +33.47(+1.50%)
Oct 27, 2011 2166 2270 2147 2231 0 +67.56(+3.12%)
Oct 26, 2011 2121 2203 2108 2163 0 +29.87(+1.40%)
Oct 25, 2011 2140 2212 2098 2133 0 -76.01(-3.44%)
Oct 24, 2011 2093 2234 2086 2209 0 +65.95(+3.08%)
Oct 21, 2011 2158 2163 2088 2143 0 -14.76(-0.68%)
Oct 20, 2011 2126 2180 2105 2158 0 +68.46(+3.28%)
Oct 19, 2011 2136 2170 2072 2090 0 -95.95(-4.39%)
Oct 18, 2011 2081 2199 2081 2186 0 +23.72(+1.10%)
Oct 17, 2011 2183 2240 2148 2162 0 -95.92(-4.25%)
Oct 14, 2011 2253 2286 2218 2258 0 +39.70(+1.79%)
Oct 13, 2011 2192 2297 2170 2218 0 -63.05(-2.76%)
Oct 12, 2011 2244 2329 2237 2281 0 +63.19(+2.85%)
Oct 11, 2011 2155 2275 2155 2218 0 +22.95(+1.05%)
Oct 10, 2011 2140 2229 2129 2195 0 +91.40(+4.35%)
Oct 07, 2011 2126 2188 2084 2104 0 -58.80(-2.72%)
Oct 06, 2011 2193 2242 2142 2162 0 -2.60(-0.12%)
Oct 05, 2011 2186 2201 2106 2165 0 +23.30(+1.09%)
Oct 04, 2011 2152 2215 2035 2142 0 -43.51(-1.99%)
Oct 03, 2011 2381 2410 2145 2185 0 -258.32(-10.57%)
Sep 30, 2011 2498 2515 2440 2443 0 +6.35(+0.26%)
Sep 29, 2011 2519 2547 2426 2437 0 -42.32(-1.71%)
Sep 28, 2011 2542 2591 2448 2479 0 -14.31(-0.57%)
Sep 27, 2011 2553 2596 2481 2494 0 -3.41(-0.14%)
Sep 26, 2011 2529 2584 2449 2497 0 -39.89(-1.57%)
Sep 23, 2011 2420 2565 2457 2537 0 +31.72(+1.27%)
Sep 22, 2011 2525 2569 2438 2505 0 -50.32(-1.97%)
Sep 21, 2011 2656 2676 2533 2556 0 -112.30(-4.21%)
Sep 20, 2011 2630 2758 2621 2668 0 -5.82(-0.22%)
Sep 19, 2011 2553 2719 2585 2674 0 +0.90(+0.03%)
Sep 16, 2011 2660 2730 2627 2673 0 +70.18(+2.70%)
Sep 15, 2011 2562 2667 2535 2603 0 +28.24(+1.10%)
Sep 14, 2011 2523 2601 2507 2574 0 +42.68(+1.69%)
Sep 13, 2011 2505 2554 2489 2532 0 +44.29(+1.78%)
Sep 12, 2011 2440 2507 2419 2488 0 +6.53(+0.26%)
Sep 09, 2011 2428 2556 2448 2481 0 -43.35(-1.72%)
Sep 08, 2011 2528 2571 2476 2524 0 -37.16(-1.45%)
Sep 07, 2011 2472 2608 2521 2561 0 +54.00(+2.15%)
Sep 06, 2011 2402 2516 2453 2507 0 -18.74(-0.74%)
Sep 02, 2011 2526 2526 2526 0 -91.14(-3.48%)
Sep 01, 2011 2607 2701 2598 2617 0 -94.80(-3.50%)
Aug 31, 2011 2683 2764 2635 2712 0 +54.11(+2.04%)
Aug 30, 2011 2559 2693 2570 2658 0 +92.96(+3.62%)
Aug 29, 2011 2437 2585 2489 2565 0 +58.64(+2.34%)
Aug 26, 2011 2402 2531 2426 2506 0 +99.96(+4.15%)
Aug 25, 2011 2461 2478 2378 2406 0 -91.81(-3.67%)
Aug 24, 2011 2409 2520 2420 2498 0 +39.80(+1.62%)
Aug 23, 2011 2323 2472 2361 2458 0 +94.91(+4.02%)
Aug 22, 2011 2371 2493 2351 2364 0 -32.87(-1.37%)
Aug 19, 2011 2300 2457 2351 2396 0 -8.23(-0.34%)
Aug 18, 2011 2344 2444 2322 2405 0 -81.86(-3.29%)
Aug 17, 2011 2472 2552 2453 2487 0 +3.12(+0.13%)
Aug 16, 2011 2456 2528 2452 2483 0 -70.68(-2.77%)
Aug 15, 2011 2531 2587 2502 2554 0 +80.97(+3.27%)
Aug 12, 2011 2388 2519 2410 2473 0 +42.34(+1.74%)
Aug 11, 2011 2347 2484 2389 2431 0 +108.38(+4.67%)
Aug 10, 2011 2368 2385 2306 2322 0 -51.72(-2.18%)
Aug 09, 2011 2367 2395 2262 2374 0 +112.75(+4.99%)
Aug 08, 2011 2359 2403 2245 2261 0 -269.23(-10.64%)
Aug 05, 2011 2540 2593 2395 2531 0 +77.35(+3.15%)
Aug 04, 2011 2496 2612 2417 2453 0 -199.85(-7.53%)
Aug 03, 2011 2547 2665 2557 2653 0 +223.12(+9.18%)
Aug 02, 2011 2416 2534 2414 2430 0 -46.21(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.