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 (%)
Jan 31, 2013 2186 2251 2222 2235 0 +37.41(+1.70%)
Jan 30, 2013 2208 2231 2187 2198 0 -40.53(-1.81%)
Jan 29, 2013 2285 2285 2225 2238 0 -43.54(-1.91%)
Jan 28, 2013 2240 2358 2254 2282 0 +133.80(+6.23%)
Jan 25, 2013 2096 2170 2124 2148 0 +48.85(+2.33%)
Jan 24, 2013 2060 2132 2094 2099 0 -8.71(-0.41%)
Jan 23, 2013 2085 2132 2040 2108 0 +46.77(+2.27%)
Jan 22, 2013 2016 2080 2045 2061 0 +25.65(+1.26%)
Jan 18, 2013 2035 2035 2035 0 -17.66(-0.86%)
Jan 17, 2013 2061 2098 2039 2053 0 +32.53(+1.61%)
Jan 16, 2013 1986 2064 2017 2020 0 -18.98(-0.93%)
Jan 15, 2013 2078 2092 2031 2039 0 +6.35(+0.31%)
Jan 14, 2013 2000 2078 2002 2033 0 +11.08(+0.55%)
Jan 12, 2013 1956 2055 1964 2022 0 +0.00(+0.00%)
Jan 11, 2013 1956 2055 1964 2022 0 +72.68(+3.73%)
Jan 10, 2013 1912 1970 1927 1949 0 -16.21(-0.82%)
Jan 09, 2013 1937 1983 1955 1965 0 -111.87(-5.39%)
Jan 08, 2013 1961 2098 1960 2077 0 +129.88(+6.67%)
Jan 07, 2013 1947 1966 1926 1947 0 +15.87(+0.82%)
Jan 04, 2013 1941 1961 1917 1932 0 -28.73(-1.47%)
Jan 03, 2013 1933 1977 1927 1960 0 +14.87(+0.76%)
Jan 02, 2013 1928 1945 1907 1945 0 +45.86(+2.41%)
Dec 31, 2012 1900 1900 1900 0 -6.05(-0.32%)
Dec 28, 2012 1918 1937 1906 1906 0 -27.33(-1.41%)
Dec 27, 2012 1929 1951 1912 1933 0 -7.88(-0.41%)
Dec 26, 2012 1923 1972 1935 1941 0 -38.85(-1.96%)
Dec 24, 2012 1980 1980 1980 0 -30.21(-1.50%)
Dec 21, 2012 1985 2018 1974 2010 0 +6.29(+0.31%)
Dec 20, 2012 1990 2018 1979 2004 0 +8.86(+0.44%)
Dec 19, 2012 1958 2019 1954 1995 0 +96.93(+5.11%)
Dec 18, 2012 1856 1909 1841 1898 0 +8.33(+0.44%)
Dec 17, 2012 1866 1892 1861 1890 0 +29.75(+1.60%)
Dec 14, 2012 1833 1893 1857 1860 0 -25.10(-1.33%)
Dec 13, 2012 1858 1898 1867 1885 0 -20.86(-1.09%)
Dec 12, 2012 1894 1955 1901 1906 0 -24.90(-1.29%)
Dec 11, 2012 1928 1945 1918 1931 0 -41.47(-2.10%)
Dec 10, 2012 1909 1975 1953 1972 0 -17.60(-0.88%)
Dec 07, 2012 2001 2010 1971 1990 0 -13.34(-0.67%)
Dec 06, 2012 1945 2007 1975 2003 0 -10.88(-0.54%)
Dec 05, 2012 1954 2034 1996 2014 0 -10.82(-0.53%)
Dec 04, 2012 1977 2035 2013 2025 0 -15.84(-0.78%)
Nov 30, 2012 2003 2065 1996 2041 0 -22.26(-1.08%)
Nov 29, 2012 1998 2105 2028 2063 0 +20.47(+1.00%)
Nov 28, 2012 2001 2068 2011 2042 0 +17.99(+0.89%)
Nov 27, 2012 1943 2057 1975 2024 0 +44.84(+2.27%)
Nov 26, 2012 1926 1991 1968 1980 0 -38.04(-1.89%)
Nov 24, 2012 492.08 2043 2016 2018 0 +0.00(+0.00%)
Nov 23, 2012 492.08 2043 2016 2018 0 +1.03(+0.05%)
Nov 21, 2012 2017 2017 2017 0 -27.69(-1.35%)
Nov 20, 2012 1999 2065 2028 2044 0 -7.07(-0.34%)
Nov 19, 2012 1995 2073 2029 2051 0 +23.90(+1.18%)
Nov 16, 2012 1987 2047 2014 2027 0 -44.96(-2.17%)
Nov 15, 2012 2025 2077 2055 2072 0 -22.29(-1.06%)
Nov 14, 2012 2076 2128 2079 2095 0 -30.47(-1.43%)
Nov 13, 2012 2091 2129 2094 2125 0 -38.66(-1.79%)
Nov 12, 2012 2152 2178 2149 2164 0 -43.04(-1.95%)
Nov 09, 2012 2195 2235 2185 2207 0 +99.30(+4.71%)
Nov 08, 2012 2070 2135 2091 2108 0 +12.61(+0.60%)
Nov 07, 2012 2071 2123 2084 2095 0 -36.31(-1.70%)
Nov 06, 2012 2118 2141 2109 2131 0 +25.28(+1.20%)
Nov 05, 2012 2090 2124 2068 2106 0 -1.08(-0.05%)
Nov 02, 2012 2101 2157 2098 2107 0 -40.48(-1.88%)
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.