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 (%)
Jun 26, 2009 1045 1072 1024 1058 0 +14.91(+1.43%)
Jun 25, 2009 1032 1047 1028 1043 0 +16.99(+1.66%)
Jun 24, 2009 989.72 1042 1004 1026 0 +15.66(+1.55%)
Jun 23, 2009 939.69 1043 975.67 1011 0 +12.28(+1.23%)
Jun 22, 2009 1013 1039 982.45 998.56 0 -43.79(-4.20%)
Jun 19, 2009 1026 1074 996.08 1042 0 +32.83(+3.25%)
Jun 18, 2009 972.92 1043 952.50 1010 0 -0.14(-0.01%)
Jun 17, 2009 999.17 1030 975.24 1010 0 +19.76(+2.00%)
Jun 16, 2009 1034 1047 966.23 989.90 0 -39.93(-3.88%)
Jun 15, 2009 1033 1052 999.41 1030 0 +9.56(+0.94%)
Jun 12, 2009 1042 1072 981.31 1020 0 +4.87(+0.48%)
Jun 11, 2009 1010 1051 992.48 1015 0 +11.27(+1.12%)
Jun 10, 2009 1017 1031 958.52 1004 0 -5.35(-0.53%)
Jun 09, 2009 998.99 1060 981.92 1009 0 +21.75(+2.20%)
Jun 08, 2009 1001 1017 970.61 987.73 0 -5.31(-0.53%)
Jun 05, 2009 998.22 1027 976.97 993.04 0 -27.98(-2.74%)
Jun 04, 2009 1038 1042 1001 1021 0 +1.22(+0.12%)
Jun 03, 2009 1030 1040 1006 1020 0 -16.49(-1.59%)
Jun 02, 2009 1032 1050 1009 1036 0 -2.86(-0.28%)
Jun 01, 2009 1044 1077 1012 1039 0 -15.60(-1.48%)
May 29, 2009 1024 1081 1005 1055 0 +14.02(+1.35%)
May 28, 2009 1032 1068 1012 1041 0 -8.22(-0.78%)
May 27, 2009 1066 1098 1023 1049 0 -1.34(-0.13%)
May 26, 2009 1033 1069 1004 1050 0 +17.18(+1.66%)
May 25, 2009 1013 1053 988.86 1033 0 +0.00(+0.00%)
May 22, 2009 1013 1053 988.86 1033 0 +30.51(+3.04%)
May 21, 2009 993.38 1021 975.98 1003 0 -7.56(-0.75%)
May 20, 2009 1007 1048 989.56 1010 0 +16.56(+1.67%)
May 19, 2009 1002 1024 967.85 993.60 0 -9.38(-0.94%)
May 18, 2009 961.86 1025 952.75 1003 0 +78.10(+8.44%)
May 15, 2009 927.68 960.06 900.67 924.88 0 -0.30(-0.03%)
May 14, 2009 952.40 979.83 912.59 925.18 0 -30.65(-3.21%)
May 13, 2009 954.28 1005 917.92 955.83 0 +30.34(+3.28%)
May 12, 2009 912.61 944.03 900.44 925.49 0 +15.92(+1.75%)
May 11, 2009 911.02 943.86 866.14 909.57 0 -6.51(-0.71%)
May 08, 2009 896.79 937.24 879.07 916.08 0 +18.76(+2.09%)
May 07, 2009 925.29 938.03 869.31 897.32 0 -21.19(-2.31%)
May 06, 2009 936.07 953.13 891.18 918.51 0 +3.27(+0.36%)
May 05, 2009 881.78 927.62 857.82 915.24 0 +22.10(+2.47%)
May 04, 2009 890.87 904.35 874.36 893.14 0 +11.77(+1.34%)
May 01, 2009 912.18 922.05 857.51 881.37 0 +11.40(+1.31%)
Apr 30, 2009 858.63 888.49 845.07 869.97 0 +31.09(+3.71%)
Apr 29, 2009 822.37 864.28 815.39 838.88 0 +3.40(+0.41%)
Apr 28, 2009 841.49 848.97 815.97 835.47 0 -9.06(-1.07%)
Apr 27, 2009 827.09 860.94 816.82 844.53 0 +5.61(+0.67%)
Apr 24, 2009 837.77 865.14 824.21 838.92 0 +8.33(+1.00%)
Apr 23, 2009 836.73 847.31 814.24 830.59 0 +2.01(+0.24%)
Apr 22, 2009 838.14 848.33 820.12 828.58 0 -9.58(-1.14%)
Apr 21, 2009 823.69 872.10 810.71 838.15 0 -3.46(-0.41%)
Apr 20, 2009 861.24 870.38 803.43 841.61 0 -20.41(-2.37%)
Apr 17, 2009 859.38 874.04 829.04 862.03 0 +19.58(+2.32%)
Apr 16, 2009 823.58 856.02 809.48 842.45 0 +44.55(+5.58%)
Apr 15, 2009 797.64 816.83 783.99 797.90 0 +8.11(+1.03%)
Apr 14, 2009 828.55 850.64 763.88 789.79 0 -46.23(-5.53%)
Apr 13, 2009 806.50 847.28 792.74 836.02 0 +58.27(+7.49%)
Apr 10, 2009 761.98 799.60 738.48 777.75 0 +0.00(+0.00%)
Apr 09, 2009 761.98 799.60 738.48 777.75 0 +24.62(+3.27%)
Apr 08, 2009 758.05 778.04 744.30 753.12 0 -15.14(-1.97%)
Apr 07, 2009 775.14 788.08 751.32 768.27 0 -26.37(-3.32%)
Apr 06, 2009 810.70 822.72 769.11 794.63 0 -0.81(-0.10%)
Apr 03, 2009 793.18 803.55 776.15 795.44 0 +5.66(+0.72%)
Apr 02, 2009 772.19 807.11 765.06 789.78 0 +24.22(+3.16%)
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.