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 (%)
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%)
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.