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 (%)
Nov 30, 2009 1004 1197 1141 1180 0 +10.06(+0.86%)
Nov 27, 2009 1049 1172 1123 1170 0 +17.06(+1.48%)
Nov 25, 2009 1153 1153 1153 0 -5.06(-0.44%)
Nov 24, 2009 1120 1194 1132 1158 0 -22.56(-1.91%)
Nov 23, 2009 1116 1206 1170 1181 0 -4.10(-0.35%)
Nov 20, 2009 1170 1208 1164 1185 0 +29.18(+2.52%)
Nov 19, 2009 969.48 1177 1138 1156 0 -9.24(-0.79%)
Nov 18, 2009 1201 1216 1154 1165 0 -59.64(-4.87%)
Nov 17, 2009 1143 1265 1196 1225 0 -29.48(-2.35%)
Nov 16, 2009 1067 1284 1248 1254 0 -30.85(-2.40%)
Nov 13, 2009 1144 1296 1274 1285 0 +20.07(+1.59%)
Nov 12, 2009 1259 1283 1230 1265 0 -43.03(-3.29%)
Nov 11, 2009 1283 1313 1276 1308 0 -0.77(-0.06%)
Nov 10, 2009 1307 1316 1297 1309 0 +19.08(+1.48%)
Nov 09, 2009 1283 1307 1272 1290 0 +6.75(+0.53%)
Nov 06, 2009 1268 1292 1255 1283 0 +3.27(+0.26%)
Nov 05, 2009 1274 1289 1267 1280 0 +35.41(+2.85%)
Nov 04, 2009 1228 1257 1223 1244 0 -9.78(-0.78%)
Nov 03, 2009 1261 1271 1245 1254 0 -5.43(-0.43%)
Nov 02, 2009 1253 1264 1250 1259 0 -1.11(-0.09%)
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%)
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.