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 30, 2011 2294 2359 2292 2329 0 +36.75(+1.60%)
Jun 29, 2011 2208 2313 2246 2292 0 +4.36(+0.19%)
Jun 28, 2011 2243 2305 2235 2288 0 +88.87(+4.04%)
Jun 27, 2011 2195 2237 2153 2199 0 -4.44(-0.20%)
Jun 24, 2011 2161 2268 2183 2204 0 -14.26(-0.64%)
Jun 23, 2011 2152 2233 2147 2218 0 +31.11(+1.42%)
Jun 22, 2011 2192 2271 2161 2187 0 -46.34(-2.08%)
Jun 21, 2011 2189 2250 2164 2233 0 +98.73(+4.63%)
Jun 20, 2011 2045 2175 2096 2134 0 -81.69(-3.69%)
Jun 17, 2011 2119 2261 2200 2216 0 -35.48(-1.58%)
Jun 16, 2011 2154 2301 2234 2252 0 -34.57(-1.51%)
Jun 15, 2011 2236 2348 2267 2286 0 -23.66(-1.02%)
Jun 14, 2011 2209 2363 2285 2310 0 +18.31(+0.80%)
Jun 13, 2011 2180 2354 2237 2291 0 +45.05(+2.01%)
Jun 10, 2011 2165 2295 2221 2246 0 -13.10(-0.58%)
Jun 09, 2011 2109 2298 2201 2260 0 +79.61(+3.65%)
Jun 08, 2011 2126 2252 2174 2180 0 -29.05(-1.32%)
Jun 07, 2011 2130 2253 2189 2209 0 -7.50(-0.34%)
Jun 06, 2011 2186 2295 2194 2216 0 +0.19(+0.01%)
Jun 03, 2011 2132 2253 2203 2216 0 +154.33(+7.48%)
May 24, 2011 1949 2132 2031 2062 0 +93.34(+4.74%)
May 23, 2011 1951 1992 1936 1969 0 +31.79(+1.64%)
May 20, 2011 1935 1977 1923 1937 0 +3.31(+0.17%)
May 19, 2011 1926 1976 1895 1934 0 +3.04(+0.16%)
May 18, 2011 1808 1955 1886 1930 0 +88.11(+4.78%)
May 17, 2011 1740 1861 1822 1842 0 -4.16(-0.23%)
May 16, 2011 1844 1949 1838 1847 0 -108.51(-5.55%)
May 13, 2011 2012 2041 1933 1955 0 -49.07(-2.45%)
May 12, 2011 1896 2040 1976 2004 0 +8.41(+0.42%)
May 11, 2011 1921 2053 1966 1996 0 -25.98(-1.29%)
May 10, 2011 1908 2041 1980 2022 0 +51.16(+2.60%)
May 09, 2011 1876 1998 1943 1971 0 -8.94(-0.45%)
May 06, 2011 1963 2078 1946 1979 0 -34.37(-1.71%)
May 05, 2011 1934 2099 1978 2014 0 -26.93(-1.32%)
May 04, 2011 2010 2094 1969 2041 0 +19.42(+0.96%)
May 03, 2011 2064 2112 1990 2021 0 -89.50(-4.24%)
May 02, 2011 2126 2231 2099 2111 0 -137.53(-6.12%)
Apr 29, 2011 2253 2283 2231 2248 0 +13.25(+0.59%)
Apr 28, 2011 2158 2252 2146 2235 0 +102.53(+4.81%)
Apr 27, 2011 2104 2157 2062 2133 0 +41.41(+1.98%)
Apr 26, 2011 2073 2129 2049 2091 0 +46.76(+2.29%)
Apr 25, 2011 2023 2064 1997 2044 0 +3.79(+0.19%)
Apr 21, 2011 2017 2061 1983 2041 0 +30.64(+1.52%)
Apr 20, 2011 2065 2085 1966 2010 0 -22.83(-1.12%)
Apr 19, 2011 1986 2075 1978 2033 0 +135.59(+7.15%)
Apr 18, 2011 1870 1909 1841 1897 0 -12.96(-0.68%)
Apr 15, 2011 1916 1954 1844 1910 0 +34.97(+1.86%)
Apr 14, 2011 1837 1922 1830 1875 0 +73.31(+4.07%)
Apr 13, 2011 1744 1816 1718 1802 0 +100.95(+5.93%)
Apr 12, 2011 1716 1742 1679 1701 0 -17.81(-1.04%)
Apr 11, 2011 1713 1742 1680 1719 0 +39.00(+2.32%)
Apr 08, 2011 1688 1707 1668 1680 0 -4.34(-0.26%)
Apr 07, 2011 1684 1706 1646 1684 0 -2.38(-0.14%)
Apr 06, 2011 1671 1719 1657 1686 0 -26.21(-1.53%)
Apr 05, 2011 1688 1744 1686 1713 0 -18.02(-1.04%)
Apr 04, 2011 1705 1754 1697 1731 0 +6.12(+0.35%)
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.