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 (%)
Jul 31, 2009 1094 1279 1241 1258 0 -21.73(-1.70%)
Jul 30, 2009 1213 1309 1259 1280 0 +25.72(+2.05%)
Jul 29, 2009 1272 1276 1236 1254 0 -31.37(-2.44%)
Jul 28, 2009 1199 1314 1241 1286 0 +73.14(+6.03%)
Jul 27, 2009 1184 1222 1145 1213 0 +14.18(+1.18%)
Jul 24, 2009 1097 1220 1174 1198 0 -6.33(-0.53%)
Jul 23, 2009 1072 1227 1147 1205 0 -0.30(-0.02%)
Jul 22, 2009 1036 1229 1150 1205 0 +20.42(+1.72%)
Jul 21, 2009 1020 1201 1153 1185 0 +126.28(+11.93%)
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%)
Apr 01, 2009 751.65 774.29 739.53 765.56 0 +12.21(+1.62%)
Mar 31, 2009 733.91 766.27 730.76 753.36 0 +22.52(+3.08%)
Mar 30, 2009 737.24 756.25 710.04 730.83 0 +1.97(+0.27%)
Mar 27, 2009 715.97 748.75 702.83 728.87 0 +25.77(+3.66%)
Mar 26, 2009 690.56 723.13 680.66 703.10 0 +9.71(+1.40%)
Mar 25, 2009 693.50 717.70 680.14 693.39 0 +6.39(+0.93%)
Mar 24, 2009 686.80 701.20 670.19 687.00 0 +0.40(+0.06%)
Mar 23, 2009 664.28 711.98 655.57 686.60 0 +8.61(+1.27%)
Mar 20, 2009 679.29 689.20 659.29 677.99 0 -10.49(-1.52%)
Mar 19, 2009 701.75 732.01 676.85 688.48 0 -53.30(-7.19%)
Mar 18, 2009 680.30 762.88 656.61 741.78 0 +51.91(+7.52%)
Mar 17, 2009 669.36 697.97 659.98 689.88 0 +18.07(+2.69%)
Mar 16, 2009 672.07 692.98 655.09 671.81 0 +14.92(+2.27%)
Mar 13, 2009 649.01 663.98 632.48 656.89 0 +33.92(+5.44%)
Mar 12, 2009 601.99 632.62 578.32 622.97 0 +23.40(+3.90%)
Mar 11, 2009 612.10 618.77 581.69 599.57 0 +1.96(+0.33%)
Mar 10, 2009 578.43 607.36 563.06 597.62 0 +10.84(+1.85%)
Mar 09, 2009 587.19 603.62 565.14 586.78 0 -9.73(-1.63%)
Mar 06, 2009 616.41 621.32 588.20 596.51 0 -24.43(-3.93%)
Mar 05, 2009 614.87 631.84 611.72 620.94 0 +1.15(+0.19%)
Mar 04, 2009 623.08 648.44 584.54 619.79 0 +12.39(+2.04%)
Mar 03, 2009 598.41 622.71 577.54 607.40 0 -0.58(-0.10%)
Mar 02, 2009 615.39 635.97 592.67 607.98 0 -38.07(-5.89%)
Feb 27, 2009 631.55 655.81 619.86 646.05 0 +3.03(+0.47%)
Feb 26, 2009 643.45 662.04 626.75 643.03 0 -13.01(-1.98%)
Feb 25, 2009 649.52 664.98 635.38 656.03 0 -0.01(-0.00%)
Feb 24, 2009 636.73 676.04 613.49 656.04 0 +3.67(+0.56%)
Feb 23, 2009 671.32 684.77 640.88 652.37 0 -36.81(-5.34%)
Feb 20, 2009 669.66 709.76 646.88 689.17 0 +5.07(+0.74%)
Feb 19, 2009 697.58 714.48 658.56 684.11 0 +0.39(+0.06%)
Feb 18, 2009 687.34 705.45 663.19 683.71 0 +8.25(+1.22%)
Feb 17, 2009 698.20 703.34 660.20 675.46 0 -30.56(-4.33%)
Feb 16, 2009 718.42 731.21 681.79 706.02 0 +0.00(+0.00%)
Feb 13, 2009 718.42 731.21 681.79 706.02 0 -3.28(-0.46%)
Feb 12, 2009 701.40 717.64 686.18 709.30 0 +0.74(+0.10%)
Feb 11, 2009 718.27 730.48 699.46 708.56 0 +5.47(+0.78%)
Feb 10, 2009 713.04 732.40 697.22 703.09 0 -21.58(-2.98%)
Feb 09, 2009 737.41 747.49 712.32 724.67 0 -13.57(-1.84%)
Feb 06, 2009 736.39 753.08 711.81 738.24 0 -4.22(-0.57%)
Feb 05, 2009 728.66 756.78 710.74 742.46 0 -3.57(-0.48%)
Feb 04, 2009 760.24 769.97 727.35 746.03 0 +4.34(+0.58%)
Feb 03, 2009 725.42 751.06 713.33 741.69 0 +19.83(+2.75%)
Feb 02, 2009 757.98 763.74 702.10 721.86 0 -18.11(-2.45%)
Jan 30, 2009 740.58 763.57 728.75 739.97 0 -3.53(-0.48%)
Jan 29, 2009 771.94 778.22 736.72 743.50 0 -28.78(-3.73%)
Jan 28, 2009 758.36 782.47 749.06 772.28 0 +1.85(+0.24%)
Jan 27, 2009 763.55 789.39 728.98 770.43 0 +47.95(+6.64%)
Jan 26, 2009 722.15 739.07 707.62 722.49 0 +2.95(+0.41%)
Jan 23, 2009 710.17 732.77 697.36 719.54 0 +12.14(+1.72%)
Jan 22, 2009 722.97 730.43 694.62 707.39 0 +0.37(+0.05%)
Jan 21, 2009 712.43 728.63 680.32 707.02 0 -1.00(-0.14%)
Jan 20, 2009 726.91 764.16 674.25 708.02 0 -67.87(-8.75%)
Jan 19, 2009 772.46 899.41 751.93 775.89 0 +0.00(+0.00%)
Jan 16, 2009 772.46 899.41 751.93 775.89 0 +24.08(+3.20%)
Jan 15, 2009 768.19 777.88 738.08 751.81 0 -12.86(-1.68%)
Jan 14, 2009 772.95 780.77 741.55 764.66 0 -91.38(-10.67%)
Jan 13, 2009 862.94 876.83 836.99 856.04 0 -12.90(-1.48%)
Jan 12, 2009 868.02 889.43 840.84 868.94 0 +18.20(+2.14%)
Jan 09, 2009 892.02 912.59 833.90 850.74 0 -53.44(-5.91%)
Jan 08, 2009 905.15 921.21 872.10 904.18 0 -15.62(-1.70%)
Jan 07, 2009 938.12 952.86 908.92 919.81 0 -52.35(-5.38%)
Jan 06, 2009 935.57 994.36 931.32 972.16 0 +25.59(+2.70%)
Jan 05, 2009 943.63 972.37 911.70 946.57 0 -0.54(-0.06%)
Jan 02, 2009 944.97 967.32 924.45 947.11 0 +9.63(+1.03%)
Jan 01, 2009 930.52 946.87 905.85 937.48 0 +0.00(+0.00%)
Dec 31, 2008 930.52 946.87 905.85 937.48 0 +12.03(+1.30%)
Dec 30, 2008 904.78 950.95 878.40 925.45 0 +12.99(+1.42%)
Dec 29, 2008 941.76 953.14 893.28 912.47 0 -16.87(-1.81%)
Dec 26, 2008 919.61 949.21 909.45 929.33 0 -2.53(-0.27%)
Dec 25, 2008 923.16 967.82 906.36 931.86 0 +0.00(+0.00%)
Dec 24, 2008 923.16 967.82 906.36 931.86 0 -68.48(-6.85%)
Dec 23, 2008 1023 1056 971.74 1000 0 -25.42(-2.48%)
Dec 22, 2008 1027 1064 990.73 1026 0 -28.14(-2.67%)
Dec 19, 2008 1050 1079 1018 1054 0 -3.65(-0.35%)
Dec 18, 2008 1062 1089 1012 1058 0 +9.35(+0.89%)
Dec 17, 2008 1025 1081 1009 1048 0 +9.71(+0.94%)
Dec 16, 2008 986.50 1062 973.96 1038 0 +6.92(+0.67%)
Dec 15, 2008 1011 1064 981.40 1032 0 +11.13(+1.09%)
Dec 12, 2008 1006 1037 967.38 1020 0 +3.62(+0.36%)
Dec 11, 2008 1005 1033 990.70 1017 0 +21.90(+2.20%)
Dec 10, 2008 1005 1021 983.13 994.92 0 -9.09(-0.91%)
Dec 09, 2008 1012 1036 984.57 1004 0 -34.62(-3.33%)
Dec 08, 2008 1006 1063 968.57 1039 0 +52.39(+5.31%)
Dec 05, 2008 986.94 1003 959.98 986.24 0 -22.19(-2.20%)
Dec 04, 2008 971.06 1033 943.08 1008 0 +39.29(+4.05%)
Dec 03, 2008 964.10 984.02 941.94 969.14 0 +71.46(+7.96%)
Dec 02, 2008 905.87 959.10 866.34 897.68 0 +45.84(+5.38%)
Dec 01, 2008 881.52 896.79 814.41 851.85 0 -125.35(-12.83%)
Nov 28, 2008 968.51 991.58 954.57 977.20 0 -37.87(-3.73%)
Nov 27, 2008 974.28 1042 959.15 1015 0 +0.00(+0.00%)
Nov 26, 2008 974.28 1042 959.15 1015 0 +41.85(+4.30%)
Nov 25, 2008 991.90 1001 937.56 973.22 0 -45.76(-4.49%)
Nov 24, 2008 873.44 1131 858.18 1019 0 +202.78(+24.84%)
Nov 21, 2008 806.08 844.24 765.14 816.20 0 +42.07(+5.43%)
Nov 20, 2008 809.06 838.58 763.94 774.13 0 -52.75(-6.38%)
Nov 19, 2008 878.32 894.12 823.13 826.88 0 +49.05(+6.31%)
Nov 18, 2008 773.82 798.22 730.76 777.83 0 -15.29(-1.93%)
Nov 17, 2008 801.90 824.67 759.25 793.11 0 -131.09(-14.18%)
Nov 14, 2008 930.54 949.63 905.12 924.20 0 +8.11(+0.89%)
Nov 13, 2008 926.20 970.79 867.13 916.09 0 -36.29(-3.81%)
Nov 12, 2008 948.59 1032 923.55 952.38 0 -21.08(-2.17%)
Nov 11, 2008 1012 1024 949.98 973.46 0 -69.60(-6.67%)
Nov 10, 2008 1067 1086 1004 1043 0 -2.26(-0.22%)
Nov 07, 2008 1007 1070 989.47 1045 0 +78.45(+8.11%)
Nov 06, 2008 969.79 1007 942.18 966.87 0 +17.21(+1.81%)
Nov 05, 2008 963.80 995.11 930.83 949.65 0 +10.36(+1.10%)
Nov 04, 2008 967.01 973.29 905.02 939.30 0 +31.95(+3.52%)
Nov 03, 2008 906.05 923.47 887.72 907.35 0 +24.32(+2.75%)
Oct 31, 2008 878.76 907.77 848.97 883.03 0 +28.85(+3.38%)
Oct 30, 2008 843.00 882.66 833.54 854.18 0 -1.85(-0.22%)
Oct 29, 2008 841.84 916.54 810.46 856.03 0 +25.29(+3.04%)
Oct 28, 2008 874.25 906.74 796.96 830.74 0 -41.98(-4.81%)
Oct 27, 2008 957.51 970.45 859.67 872.72 0 -107.60(-10.98%)
Oct 24, 2008 980.48 998.29 940.12 980.32 0 -56.46(-5.45%)
Oct 23, 2008 1072 1113 1007 1037 0 -32.94(-3.08%)
Oct 22, 2008 1114 1124 1058 1070 0 +46.79(+4.57%)
Oct 21, 2008 1053 1069 1002 1023 0 -183.65(-15.22%)
Oct 20, 2008 1176 1230 1149 1207 0 +51.61(+4.47%)
Oct 17, 2008 1164 1239 1106 1155 0 -17.08(-1.46%)
Oct 16, 2008 1167 1229 1119 1172 0 +125.21(+11.96%)
Oct 15, 2008 1112 1125 1014 1047 0 -216.73(-17.15%)
Oct 14, 2008 1304 1325 1201 1264 0 +0.69(+0.05%)
Oct 13, 2008 1218 1298 1155 1263 0 +77.44(+6.53%)
Oct 10, 2008 1164 1266 1010 1185 0 -48.57(-3.94%)
Oct 09, 2008 1281 1314 1185 1234 0 -61.41(-4.74%)
Oct 08, 2008 1271 1335 1239 1295 0 -8.03(-0.62%)
Oct 07, 2008 1234 1417 1161 1303 0 +56.33(+4.52%)
Oct 06, 2008 1271 1336 1201 1247 0 -331.42(-21.00%)
Oct 03, 2008 1554 1640 1535 1579 0 +12.27(+0.78%)
Oct 02, 2008 1602 1620 1554 1566 0 -93.65(-5.64%)
Oct 01, 2008 1632 1667 1605 1660 0 +18.26(+1.11%)
Sep 30, 2008 1587 1656 1561 1642 0 +73.25(+4.67%)
Sep 29, 2008 1606 1635 1487 1568 0 -49.64(-3.07%)
Sep 26, 2008 1604 1642 1569 1618 0 -30.39(-1.84%)
Sep 25, 2008 1373 1668 1357 1648 0 +279.67(+20.43%)
Sep 24, 2008 1374 1411 1341 1369 0 -169.19(-11.00%)
Sep 23, 2008 1545 1585 1508 1538 0 +8.69(+0.57%)
Sep 22, 2008 1520 1631 1230 1529 0 +45.99(+3.10%)
Sep 19, 2008 1459 1510 1429 1483 0 +57.48(+4.03%)
Sep 18, 2008 1398 1452 1325 1426 0 +77.23(+5.73%)
Sep 17, 2008 1407 1436 1302 1349 0 -72.92(-5.13%)
Sep 16, 2008 1436 1460 1379 1421 0 -30.72(-2.12%)
Sep 15, 2008 1496 1515 1426 1452 0 -72.36(-4.75%)
Sep 12, 2008 1546 1570 1496 1525 0 -31.43(-2.02%)
Sep 11, 2008 1556 1576 1497 1556 0 -75.66(-4.64%)
Sep 10, 2008 1665 1681 1603 1632 0 -34.95(-2.10%)
Sep 09, 2008 1724 1742 1648 1667 0 -82.56(-4.72%)
Sep 08, 2008 1792 1798 1731 1749 0 -14.81(-0.84%)
Sep 05, 2008 1790 1808 1728 1764 0 -55.06(-3.03%)
Sep 04, 2008 1817 1859 1787 1819 0 -15.60(-0.85%)
Sep 03, 2008 1819 1859 1798 1835 0 +10.93(+0.60%)
Sep 02, 2008 1831 1876 1800 1824 0 +0.49(+0.03%)
Sep 01, 2008 1811 1842 1802 1823 0 +0.00(+0.00%)
Aug 29, 2008 1811 1842 1802 1823 0 +6.18(+0.34%)
Aug 28, 2008 1829 1850 1794 1817 0 +15.27(+0.85%)
Aug 27, 2008 1800 1851 1748 1802 0 +41.93(+2.38%)
Aug 26, 2008 1820 1851 1723 1760 0 -19.55(-1.10%)
Aug 25, 2008 1808 1823 1757 1779 0 -10.66(-0.60%)
Aug 22, 2008 1770 1806 1752 1790 0 +18.82(+1.06%)
Aug 21, 2008 1799 1809 1751 1771 0 -62.14(-3.39%)
Aug 20, 2008 1847 1862 1794 1833 0 -6.42(-0.35%)
Aug 19, 2008 1828 1893 1792 1840 0 +10.49(+0.57%)
Aug 18, 2008 1862 1870 1802 1829 0 -18.28(-0.99%)
Aug 15, 2008 1856 1895 1802 1848 0 -52.71(-2.77%)
Aug 14, 2008 1847 1914 1816 1900 0 -28.76(-1.49%)
Aug 13, 2008 1955 1987 1884 1929 0 +94.36(+5.14%)
Aug 12, 2008 1909 1930 1799 1835 0 -256.06(-12.25%)
Aug 11, 2008 1906 2124 1875 2091 0 +28.70(+1.39%)
Aug 08, 2008 2069 2112 2020 2062 0 -8.52(-0.41%)
Aug 07, 2008 2063 2127 2039 2071 0 -39.92(-1.89%)
Aug 06, 2008 2118 2169 2080 2110 0 +5.28(+0.25%)
Aug 05, 2008 2077 2146 2058 2105 0 +39.94(+1.93%)
Aug 04, 2008 2145 2167 2044 2065 0 -64.91(-3.05%)
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.