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 30, 2009 1268 1299 1254 1261 0 -35.25(-2.72%)
Oct 29, 2009 1256 1308 1250 1296 0 +59.96(+4.85%)
Oct 28, 2009 1191 1252 1224 1236 0 -21.87(-1.74%)
Oct 27, 2009 1151 1283 1243 1258 0 -25.80(-2.01%)
Oct 26, 2009 1183 1305 1257 1283 0 -6.85(-0.53%)
Oct 23, 2009 1150 1314 1258 1290 0 -31.53(-2.39%)
Oct 22, 2009 1172 1336 1297 1322 0 +1.01(+0.08%)
Oct 21, 2009 1166 1344 1305 1321 0 -22.10(-1.65%)
Oct 20, 2009 1301 1387 1338 1343 0 -23.05(-1.69%)
Oct 19, 2009 1183 1400 1309 1366 0 -4.72(-0.34%)
Oct 16, 2009 1255 1399 1337 1371 0 -34.49(-2.45%)
Oct 15, 2009 1217 1412 1361 1405 0 +15.64(+1.13%)
Oct 14, 2009 1269 1398 1322 1390 0 +41.90(+3.11%)
Oct 13, 2009 1292 1397 1323 1348 0 -14.18(-1.04%)
Oct 12, 2009 1365 1382 1338 1362 0 -1.54(-0.11%)
Oct 09, 2009 1340 1374 1300 1363 0 +34.41(+2.59%)
Oct 08, 2009 1209 1333 1285 1329 0 +2.18(+0.16%)
Oct 07, 2009 1210 1343 1291 1327 0 +20.33(+1.56%)
Oct 06, 2009 1191 1331 1280 1306 0 +24.70(+1.93%)
Oct 05, 2009 1180 1295 1254 1282 0 +20.70(+1.64%)
Oct 02, 2009 1175 1291 1234 1261 0 -55.67(-4.23%)
Oct 01, 2009 1305 1340 1263 1317 0 -5.36(-0.41%)
Sep 30, 2009 1238 1386 1288 1322 0 +6.29(+0.48%)
Sep 29, 2009 1269 1371 1312 1316 0 -78.89(-5.66%)
Sep 28, 2009 1198 1399 1300 1395 0 +25.49(+1.86%)
Sep 25, 2009 1247 1379 1346 1369 0 -6.89(-0.50%)
Sep 24, 2009 1202 1401 1346 1376 0 -8.30(-0.60%)
Sep 23, 2009 1281 1420 1353 1384 0 -16.49(-1.18%)
Sep 22, 2009 1272 1411 1377 1401 0 +4.78(+0.34%)
Sep 21, 2009 1217 1410 1339 1396 0 +48.64(+3.61%)
Sep 18, 2009 1269 1422 1340 1347 0 -58.81(-4.18%)
Sep 17, 2009 1265 1415 1347 1406 0 +13.21(+0.95%)
Sep 16, 2009 1213 1409 1360 1393 0 +51.38(+3.83%)
Sep 15, 2009 1204 1351 1311 1342 0 +14.07(+1.06%)
Sep 14, 2009 1137 1346 1299 1328 0 +6.36(+0.48%)
Sep 11, 2009 1204 1361 1300 1321 0 -8.56(-0.64%)
Sep 10, 2009 1200 1348 1301 1330 0 +6.14(+0.46%)
Sep 09, 2009 1165 1332 1304 1324 0 -7.66(-0.58%)
Sep 08, 2009 1214 1358 1316 1331 0 -1.80(-0.14%)
Sep 04, 2009 1333 1333 1333 0 +19.25(+1.47%)
Sep 03, 2009 1197 1338 1282 1314 0 -14.12(-1.06%)
Sep 02, 2009 1311 1340 1291 1328 0 +26.24(+2.02%)
Sep 01, 2009 1231 1348 1282 1302 0 -19.99(-1.51%)
Aug 31, 2009 1241 1370 1299 1322 0 -45.11(-3.30%)
Aug 28, 2009 1190 1387 1311 1367 0 +38.74(+2.92%)
Aug 27, 2009 1346 1358 1284 1328 0 -45.47(-3.31%)
Aug 26, 2009 1248 1396 1300 1374 0 +102.05(+8.03%)
Aug 25, 2009 1171 1309 1262 1272 0 -18.52(-1.44%)
Aug 24, 2009 1149 1331 1271 1290 0 -20.64(-1.57%)
Aug 21, 2009 1148 1339 1285 1311 0 +3.50(+0.27%)
Aug 20, 2009 1145 1314 1279 1307 0 +3.30(+0.25%)
Aug 19, 2009 1098 1312 1268 1304 0 +0.47(+0.04%)
Aug 18, 2009 1211 1320 1262 1303 0 +17.21(+1.34%)
Aug 17, 2009 1248 1307 1228 1286 0 -39.91(-3.01%)
Aug 14, 2009 1219 1358 1292 1326 0 -16.29(-1.21%)
Aug 13, 2009 1358 1382 1295 1342 0 -3.89(-0.29%)
Aug 12, 2009 1165 1397 1286 1346 0 +74.98(+5.90%)
Aug 11, 2009 1085 1305 1225 1271 0 +14.04(+1.12%)
Aug 10, 2009 1091 1305 1235 1257 0 +14.68(+1.18%)
Aug 07, 2009 1088 1291 1222 1243 0 -31.71(-2.49%)
Aug 06, 2009 1210 1346 1254 1274 0 -47.88(-3.62%)
Aug 05, 2009 1152 1339 1250 1322 0 +53.52(+4.22%)
Aug 04, 2009 1123 1335 1246 1269 0 -57.53(-4.34%)
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.