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 29, 2013 2370 2412 2364 2380 0 +58.20(+2.51%)
Nov 27, 2013 2321 2321 2321 0 +11.80(+0.51%)
Nov 26, 2013 2317 2333 2268 2310 0 +27.19(+1.19%)
Nov 25, 2013 2283 2331 2250 2282 0 -17.11(-0.74%)
Nov 22, 2013 2292 2334 2277 2300 0 -5.09(-0.22%)
Nov 21, 2013 2249 2327 2269 2305 0 +15.50(+0.68%)
Nov 20, 2013 2245 2301 2256 2289 0 +53.70(+2.40%)
Nov 19, 2013 2219 2245 2213 2235 0 -3.67(-0.16%)
Nov 18, 2013 2196 2296 2190 2239 0 +42.77(+1.95%)
Nov 15, 2013 2177 2206 2169 2196 0 +24.83(+1.14%)
Nov 14, 2013 2154 2187 2148 2172 0 +55.89(+2.64%)
Nov 12, 2013 2086 2138 2097 2116 0 +0.18(+0.01%)
Nov 11, 2013 2111 2142 2075 2115 0 -17.53(-0.82%)
Nov 08, 2013 2089 2203 2104 2133 0 -64.27(-2.93%)
Nov 07, 2013 2177 2231 2186 2197 0 -0.78(-0.04%)
Nov 06, 2013 2174 2229 2198 2198 0 -6.46(-0.29%)
Nov 05, 2013 2189 2228 2197 2204 0 -30.18(-1.35%)
Nov 04, 2013 2203 2252 2214 2235 0 +9.49(+0.43%)
Nov 01, 2013 2194 2256 2213 2225 0 +10.67(+0.48%)
Oct 31, 2013 2152 2236 2203 2214 0 -47.46(-2.10%)
Oct 30, 2013 2237 2290 2246 2262 0 -29.90(-1.30%)
Oct 29, 2013 2250 2318 2276 2292 0 +9.11(+0.40%)
Oct 28, 2013 2293 2314 2267 2283 0 -17.18(-0.75%)
Oct 25, 2013 2316 2352 2285 2300 0 -34.23(-1.47%)
Oct 24, 2013 2336 2389 2321 2334 0 -21.46(-0.91%)
Oct 23, 2013 2336 2416 2337 2356 0 -165.63(-6.57%)
Oct 22, 2013 2482 2562 2448 2521 0 +79.45(+3.25%)
Oct 21, 2013 2333 2492 2359 2442 0 +135.71(+5.88%)
Oct 18, 2013 2262 2323 2253 2306 0 +60.13(+2.68%)
Oct 17, 2013 2212 2267 2234 2246 0 +24.00(+1.08%)
Oct 16, 2013 2163 2259 2198 2222 0 -16.83(-0.75%)
Oct 15, 2013 2203 2271 2201 2239 0 +20.88(+0.94%)
Oct 14, 2013 2160 2249 2182 2218 0 +16.69(+0.76%)
Oct 11, 2013 2118 2220 2154 2201 0 +27.84(+1.28%)
Oct 10, 2013 2100 2194 2136 2173 0 +95.29(+4.59%)
Oct 09, 2013 2047 2107 2031 2078 0 -18.38(-0.88%)
Oct 08, 2013 2080 2141 2086 2096 0 -60.49(-2.80%)
Oct 07, 2013 2124 2183 2118 2157 0 -23.96(-1.10%)
Oct 04, 2013 2150 2188 2147 2181 0 +16.96(+0.78%)
Oct 03, 2013 2105 2179 2149 2164 0 -17.79(-0.82%)
Oct 02, 2013 2181 2200 2164 2182 0 -18.37(-0.83%)
Oct 01, 2013 2132 2216 2168 2200 0 -49.69(-2.21%)
Sep 27, 2013 2234 2265 2234 2250 0 +16.41(+0.73%)
Sep 26, 2013 2187 2251 2213 2233 0 +36.87(+1.68%)
Sep 25, 2013 2274 2295 2158 2197 0 -84.46(-3.70%)
Sep 24, 2013 2254 2314 2275 2281 0 -40.66(-1.75%)
Sep 23, 2013 2260 2334 2307 2322 0 +4.55(+0.20%)
Sep 20, 2013 2316 2337 2294 2317 0 -18.57(-0.80%)
Sep 19, 2013 2293 2350 2327 2336 0 +45.31(+1.98%)
Sep 18, 2013 2200 2305 2243 2290 0 +15.01(+0.66%)
Sep 17, 2013 2222 2308 2260 2275 0 -24.45(-1.06%)
Sep 16, 2013 2298 2333 2279 2300 0 +6.14(+0.27%)
Sep 13, 2013 2239 2316 2278 2294 0 +7.31(+0.32%)
Sep 12, 2013 2243 2299 2281 2286 0 -23.11(-1.00%)
Sep 11, 2013 2246 2319 2282 2309 0 -4.25(-0.18%)
Sep 10, 2013 2268 2334 2294 2314 0 -46.75(-1.98%)
Sep 09, 2013 2300 2365 2337 2360 0 +43.59(+1.88%)
Sep 06, 2013 2286 2344 2305 2317 0 -7.82(-0.34%)
Sep 05, 2013 2297 2333 2303 2325 0 +10.49(+0.45%)
Sep 04, 2013 2251 2329 2291 2314 0 +59.53(+2.64%)
Sep 03, 2013 2252 2294 2246 2255 0 +47.33(+2.14%)
Aug 30, 2013 2207 2207 2207 0 -78.63(-3.44%)
Aug 29, 2013 2299 2377 2263 2286 0 -44.84(-1.92%)
Aug 28, 2013 2174 2351 2241 2331 0 +41.59(+1.82%)
Aug 27, 2013 2226 2319 2240 2289 0 -51.26(-2.19%)
Aug 26, 2013 2313 2372 2324 2340 0 -20.55(-0.87%)
Aug 23, 2013 2326 2374 2335 2361 0 -77.88(-3.19%)
Aug 22, 2013 2385 2455 2412 2439 0 +43.68(+1.82%)
Aug 21, 2013 2392 2411 2384 2395 0 +0.96(+0.04%)
Aug 20, 2013 2385 2405 2379 2394 0 +82.00(+3.55%)
Aug 19, 2013 2281 2347 2312 2312 0 +7.54(+0.33%)
Aug 16, 2013 2308 2348 2295 2305 0 -23.41(-1.01%)
Aug 15, 2013 2305 2361 2314 2328 0 -14.25(-0.61%)
Aug 14, 2013 2326 2361 2314 2342 0 +0.34(+0.01%)
Aug 13, 2013 2306 2357 2315 2342 0 -36.87(-1.55%)
Aug 12, 2013 2360 2385 2357 2379 0 +17.76(+0.75%)
Aug 09, 2013 2312 2379 2343 2361 0 -11.42(-0.48%)
Aug 08, 2013 2325 2379 2351 2373 0 +39.75(+1.70%)
Aug 07, 2013 2349 2390 2306 2333 0 -101.32(-4.16%)
Aug 06, 2013 2432 2448 2418 2434 0 -127.20(-4.97%)
Aug 05, 2013 2551 2580 2552 2561 0 +4.99(+0.20%)
Aug 02, 2013 2504 2571 2529 2556 0 +11.51(+0.45%)
Aug 01, 2013 2515 2571 2528 2545 0 -15.48(-0.60%)
Jul 31, 2013 2549 2584 2535 2560 0 +53.20(+2.12%)
Jul 30, 2013 2505 2541 2499 2507 0 +35.56(+1.44%)
Jul 29, 2013 2483 2495 2457 2472 0 -35.05(-1.40%)
Jul 26, 2013 2476 2545 2495 2507 0 -33.95(-1.34%)
Jul 25, 2013 2484 2556 2510 2541 0 +12.67(+0.50%)
Jul 24, 2013 2535 2560 2515 2528 0 -29.15(-1.14%)
Jul 23, 2013 2556 2593 2528 2557 0 -32.29(-1.25%)
Jul 22, 2013 2598 2607 2566 2589 0 -35.45(-1.35%)
Jul 19, 2013 2585 2646 2585 2625 0 +7.27(+0.28%)
Jul 18, 2013 2680 2707 2591 2618 0 -12.55(-0.48%)
Jul 17, 2013 2608 2639 2581 2630 0 +10.54(+0.40%)
Jul 16, 2013 2605 2631 2595 2620 0 -16.97(-0.64%)
Jul 15, 2013 2628 2651 2617 2636 0 -0.72(-0.03%)
Jul 12, 2013 2584 2653 2629 2637 0 +24.41(+0.93%)
Jul 11, 2013 2568 2625 2588 2613 0 +45.55(+1.77%)
Jul 10, 2013 2508 2582 2513 2567 0 +29.86(+1.18%)
Jul 09, 2013 2542 2556 2526 2537 0 +5.23(+0.21%)
Jul 08, 2013 2518 2536 2505 2532 0 -64.51(-2.48%)
Jul 05, 2013 2564 2600 2547 2597 0 -25.33(-0.97%)
Jul 03, 2013 2622 2622 2622 0 -34.50(-1.30%)
Jul 02, 2013 2675 2735 2635 2657 0 -96.65(-3.51%)
Jul 01, 2013 2730 2778 2734 2753 0 -3.11(-0.11%)
Jun 28, 2013 2753 2773 2731 2756 0 +93.17(+3.50%)
Jun 26, 2013 2655 2675 2632 2663 0 -126.43(-4.53%)
Jun 25, 2013 2774 2794 2764 2790 0 +40.00(+1.45%)
Jun 24, 2013 2796 2809 2742 2750 0 +21.55(+0.79%)
Jun 21, 2013 2744 2746 2717 2728 0 -38.45(-1.39%)
Jun 20, 2013 2782 2786 2752 2766 0 -59.66(-2.11%)
Jun 19, 2013 2819 2875 2815 2826 0 -7.56(-0.27%)
Jun 18, 2013 2804 2851 2821 2834 0 -35.30(-1.23%)
Jun 17, 2013 2834 2893 2858 2869 0 +112.21(+4.07%)
Jun 14, 2013 2751 2780 2748 2757 0 -40.59(-1.45%)
Jun 13, 2013 2788 2800 2775 2797 0 -15.59(-0.55%)
Jun 12, 2013 2818 2842 2802 2813 0 +60.41(+2.19%)
Jun 11, 2013 2737 2781 2737 2753 0 +18.54(+0.68%)
Jun 10, 2013 2672 2749 2716 2734 0 +189.92(+7.47%)
Jun 07, 2013 2492 2555 2506 2544 0 -103.04(-3.89%)
Jun 06, 2013 2481 2647 2499 2647 0 +75.28(+2.93%)
Jun 05, 2013 2530 2597 2568 2572 0 +0.39(+0.02%)
Jun 04, 2013 2500 2574 2537 2571 0 +42.35(+1.67%)
Jun 03, 2013 2535 2556 2517 2529 0 +17.68(+0.70%)
May 31, 2013 2531 2537 2511 2511 0 +21.84(+0.88%)
May 30, 2013 2440 2491 2463 2490 0 -43.84(-1.73%)
May 29, 2013 2525 2558 2530 2533 0 -10.77(-0.42%)
May 28, 2013 2495 2558 2526 2544 0 +36.11(+1.44%)
May 24, 2013 2508 2508 2508 0 +35.57(+1.44%)
May 23, 2013 2407 2490 2422 2472 0 -91.87(-3.58%)
May 22, 2013 2531 2600 2477 2564 0 -49.97(-1.91%)
May 21, 2013 2620 2687 2579 2614 0 -105.03(-3.86%)
May 20, 2013 2664 2766 2688 2719 0 -3.40(-0.12%)
May 17, 2013 2724 2756 2699 2723 0 +154.48(+6.01%)
May 16, 2013 2507 2643 2549 2568 0 -191.27(-6.93%)
May 15, 2013 2750 2833 2180 2760 0 -199.25(-6.73%)
May 13, 2013 2932 2977 2922 2959 0 +12.88(+0.44%)
May 10, 2013 2869 2957 2909 2946 0 +0.45(+0.02%)
May 09, 2013 2942 3009 2925 2945 0 -96.47(-3.17%)
May 08, 2013 2993 3059 3016 3042 0 -9.28(-0.30%)
May 07, 2013 3038 3078 3023 3051 0 +65.67(+2.20%)
May 06, 2013 2889 2998 2914 2986 0 +48.73(+1.66%)
May 03, 2013 2881 2952 2923 2937 0 +9.25(+0.32%)
May 02, 2013 2875 2952 2909 2928 0 +36.03(+1.25%)
May 01, 2013 2865 2934 2876 2892 0 +28.81(+1.01%)
Apr 30, 2013 2812 2904 2804 2863 0 +61.20(+2.18%)
Apr 29, 2013 2768 2818 2774 2802 0 +8.83(+0.32%)
Apr 26, 2013 2827 2866 2773 2793 0 -12.82(-0.46%)
Apr 25, 2013 2838 2854 2739 2806 0 -61.24(-2.14%)
Apr 24, 2013 2850 2896 2837 2867 0 +32.65(+1.15%)
Apr 23, 2013 2831 2864 2761 2834 0 +3.90(+0.14%)
Apr 22, 2013 2808 2842 2790 2830 0 +56.15(+2.02%)
Apr 19, 2013 2769 2794 2740 2774 0 -64.51(-2.27%)
Apr 18, 2013 2854 2912 2819 2839 0 +20.45(+0.73%)
Apr 17, 2013 2813 2843 2802 2818 0 +61.36(+2.23%)
Apr 16, 2013 2718 2764 2723 2757 0 +18.35(+0.67%)
Apr 15, 2013 2726 2759 2713 2738 0 +24.91(+0.92%)
Apr 12, 2013 2658 2727 2680 2713 0 -32.78(-1.19%)
Apr 11, 2013 2706 2771 2719 2746 0 -97.94(-3.44%)
Apr 10, 2013 2771 2855 2805 2844 0 +81.63(+2.95%)
Apr 09, 2013 2734 2801 2746 2763 0 +109.99(+4.15%)
Apr 08, 2013 2556 2678 2593 2653 0 +83.99(+3.27%)
Apr 05, 2013 2530 2588 2545 2569 0 +39.15(+1.55%)
Apr 04, 2013 2532 2546 2513 2529 0 -5.34(-0.21%)
Apr 03, 2013 2539 2546 2526 2535 0 +20.92(+0.83%)
Apr 02, 2013 2528 2543 2491 2514 0 +2.16(+0.09%)
Apr 01, 2013 2514 2568 2479 2512 0 -32.98(-1.30%)
Mar 28, 2013 2545 2545 2545 0 -17.62(-0.69%)
Mar 27, 2013 2554 2607 2541 2562 0 -46.68(-1.79%)
Mar 26, 2013 2491 2632 2491 2609 0 +117.23(+4.70%)
Mar 25, 2013 2369 2508 2417 2492 0 +79.07(+3.28%)
Mar 22, 2013 2369 2427 2394 2413 0 +3.59(+0.15%)
Mar 21, 2013 2337 2412 2382 2409 0 +44.96(+1.90%)
Mar 20, 2013 2352 2408 2358 2364 0 -28.30(-1.18%)
Mar 19, 2013 2344 2397 2364 2392 0 +5.46(+0.23%)
Mar 18, 2013 2334 2401 2363 2387 0 -2.40(-0.10%)
Mar 15, 2013 2345 2406 2377 2389 0 +12.39(+0.52%)
Mar 14, 2013 2369 2390 2357 2377 0 +8.91(+0.38%)
Mar 13, 2013 2364 2373 2357 2368 0 -5.98(-0.25%)
Mar 12, 2013 2369 2412 2352 2374 0 +13.23(+0.56%)
Mar 11, 2013 2323 2388 2345 2361 0 -45.78(-1.90%)
Mar 08, 2013 2317 2428 2355 2407 0 -49.70(-2.02%)
Mar 07, 2013 2384 2498 2424 2456 0 +188.51(+8.31%)
Mar 06, 2013 2215 2276 2258 2268 0 +10.54(+0.47%)
Mar 05, 2013 2243 2289 2112 2257 0 -7.42(-0.33%)
Mar 04, 2013 2219 2287 2261 2265 0 +109.67(+5.09%)
Mar 01, 2013 2106 2177 2145 2155 0 +24.71(+1.16%)
Feb 28, 2013 2135 2154 2118 2130 0 +6.28(+0.30%)
Feb 27, 2013 2112 2163 2105 2124 0 -35.03(-1.62%)
Feb 26, 2013 2134 2193 2141 2159 0 -28.22(-1.29%)
Feb 22, 2013 2178 2209 2166 2187 0 +35.00(+1.63%)
Feb 21, 2013 2159 2174 2138 2152 0 -4.20(-0.19%)
Feb 20, 2013 2154 2201 2154 2156 0 +15.71(+0.73%)
Feb 15, 2013 2141 2141 2141 0 -10.74(-0.50%)
Feb 14, 2013 2102 2166 2129 2152 0 +10.79(+0.50%)
Feb 13, 2013 2046 2157 2120 2141 0 -3.76(-0.18%)
Feb 12, 2013 2095 2170 2129 2144 0 -33.52(-1.54%)
Feb 11, 2013 2131 2207 2162 2178 0 +20.32(+0.94%)
Feb 08, 2013 2129 2194 2150 2158 0 -50.31(-2.28%)
Feb 07, 2013 2176 2233 2207 2208 0 -35.38(-1.58%)
Feb 06, 2013 2193 2256 2230 2243 0 -89.75(-3.85%)
Feb 04, 2013 2294 2365 2315 2333 0 +55.63(+2.44%)
Feb 01, 2013 2235 2306 2275 2277 0 +42.51(+1.90%)
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%)
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.