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 (%)
Mar 31, 2010 1338 1354 1310 1321 0 +23.26(+1.79%)
Mar 30, 2010 1279 1322 1270 1297 0 +14.28(+1.11%)
Mar 29, 2010 1283 1307 1264 1283 0 +6.20(+0.49%)
Mar 26, 2010 1252 1291 1255 1277 0 +10.15(+0.80%)
Mar 25, 2010 1265 1302 1252 1267 0 -45.53(-3.47%)
Mar 24, 2010 1210 1323 1280 1312 0 -7.94(-0.60%)
Mar 23, 2010 1219 1325 1297 1320 0 +20.42(+1.57%)
Mar 22, 2010 1209 1320 1285 1300 0 +0.85(+0.07%)
Mar 19, 2010 1142 1320 1293 1299 0 +0.93(+0.07%)
Mar 18, 2010 1307 1314 1288 1298 0 -3.69(-0.28%)
Mar 17, 2010 1131 1312 1279 1302 0 +5.06(+0.39%)
Mar 16, 2010 1125 1313 1290 1297 0 -5.89(-0.45%)
Mar 15, 2010 1288 1309 1282 1302 0 +7.59(+0.59%)
Mar 12, 2010 1264 1308 1268 1295 0 +36.58(+2.91%)
Mar 11, 2010 1262 1286 1247 1258 0 -10.10(-0.80%)
Mar 10, 2010 1239 1284 1239 1268 0 +22.70(+1.82%)
Mar 09, 2010 1219 1252 1214 1246 0 +6.87(+0.55%)
Mar 08, 2010 1231 1254 1209 1239 0 +3.02(+0.24%)
Mar 05, 2010 1187 1240 1211 1236 0 +7.56(+0.62%)
Mar 04, 2010 1062 1230 1199 1228 0 +23.17(+1.92%)
Mar 03, 2010 1063 1222 1184 1205 0 -1.88(-0.16%)
Mar 02, 2010 1048 1212 1175 1207 0 +61.55(+5.37%)
Mar 01, 2010 914.33 1162 1115 1145 0 +5.20(+0.46%)
Feb 26, 2010 690.18 1150 1117 1140 0 +4.96(+0.44%)
Feb 25, 2010 1009 1141 1118 1135 0 +47.45(+4.36%)
Feb 24, 2010 687.52 1109 1073 1088 0 -23.58(-2.12%)
Feb 23, 2010 831.41 1139 1091 1111 0 -22.00(-1.94%)
Feb 22, 2010 724.30 1145 1127 1133 0 -6.45(-0.57%)
Feb 19, 2010 977.23 1158 1131 1140 0 -9.88(-0.86%)
Feb 18, 2010 955.56 1159 1129 1150 0 +22.20(+1.97%)
Feb 17, 2010 969.56 1142 1110 1127 0 +9.56(+0.86%)
Feb 16, 2010 923.97 1145 1094 1118 0 +13.99(+1.27%)
Feb 12, 2010 1104 1104 1104 0 +30.70(+2.86%)
Feb 11, 2010 887.74 1085 1058 1073 0 -18.70(-1.71%)
Feb 10, 2010 917.40 1099 1082 1092 0 +9.05(+0.84%)
Feb 09, 2010 956.36 1091 1073 1083 0 +22.16(+2.09%)
Feb 08, 2010 905.29 1073 1046 1061 0 -9.80(-0.92%)
Feb 05, 2010 894.98 1077 1038 1071 0 +23.39(+2.23%)
Feb 04, 2010 899.48 1064 1039 1047 0 -26.34(-2.45%)
Feb 03, 2010 889.25 1086 1060 1073 0 +0.13(+0.01%)
Feb 02, 2010 927.29 1091 1047 1073 0 +16.26(+1.54%)
Feb 01, 2010 931.99 1079 1033 1057 0 -9.90(-0.93%)
Jan 29, 2010 1085 1108 1056 1067 0 -22.10(-2.03%)
Jan 28, 2010 1102 1112 1076 1089 0 -6.65(-0.61%)
Jan 27, 2010 1086 1133 1072 1096 0 +13.22(+1.22%)
Jan 26, 2010 912.68 1093 1074 1082 0 +6.16(+0.57%)
Jan 25, 2010 929.73 1110 1069 1076 0 -12.41(-1.14%)
Jan 22, 2010 921.43 1113 1081 1089 0 -0.33(-0.03%)
Jan 21, 2010 1101 1117 1075 1089 0 -8.72(-0.79%)
Jan 20, 2010 948.04 1132 1085 1098 0 -18.55(-1.66%)
Jan 19, 2010 950.46 1133 1073 1116 0 +35.30(+3.27%)
Jan 15, 2010 1081 1081 1081 0 -15.34(-1.40%)
Jan 14, 2010 914.13 1109 1086 1096 0 -6.25(-0.57%)
Jan 13, 2010 1079 1107 1072 1103 0 +27.93(+2.60%)
Jan 12, 2010 915.20 1095 1068 1075 0 -30.11(-2.73%)
Jan 11, 2010 926.55 1112 1066 1105 0 +33.46(+3.12%)
Jan 08, 2010 897.34 1083 1065 1071 0 -5.61(-0.52%)
Jan 07, 2010 948.43 1094 1067 1077 0 -12.78(-1.17%)
Jan 06, 2010 1092 1105 1076 1090 0 -0.71(-0.07%)
Jan 05, 2010 1105 1113 1074 1090 0 -5.71(-0.52%)
Jan 04, 2010 1077 1116 1068 1096 0 +11.90(+1.10%)
Dec 31, 2009 1084 1084 1084 0 +6.90(+0.64%)
Dec 30, 2009 1006 1095 1069 1077 0 -32.51(-2.93%)
Dec 29, 2009 1022 1134 1096 1110 0 +20.52(+1.88%)
Dec 28, 2009 985.12 1111 1078 1089 0 -15.28(-1.38%)
Dec 24, 2009 997.79 1118 1089 1105 0 -16.38(-1.46%)
Dec 23, 2009 1113 1142 1114 1121 0 -26.74(-2.33%)
Dec 22, 2009 1077 1155 1114 1148 0 -12.13(-1.05%)
Dec 21, 2009 1051 1169 1115 1160 0 -12.74(-1.09%)
Dec 18, 2009 1046 1181 1110 1173 0 +66.71(+6.03%)
Dec 17, 2009 1070 1143 1101 1106 0 +4.61(+0.42%)
Dec 16, 2009 1055 1148 1089 1101 0 -20.44(-1.82%)
Dec 15, 2009 953.27 1132 1112 1122 0 -13.16(-1.16%)
Dec 14, 2009 1144 1157 1114 1135 0 -65.94(-5.49%)
Dec 11, 2009 1175 1207 1162 1201 0 +19.07(+1.61%)
Dec 10, 2009 1203 1210 1170 1182 0 -34.52(-2.84%)
Dec 09, 2009 1214 1225 1195 1216 0 +1.60(+0.13%)
Dec 08, 2009 1220 1225 1193 1215 0 -4.34(-0.36%)
Dec 07, 2009 1231 1236 1211 1219 0 +8.71(+0.72%)
Dec 04, 2009 1239 1249 1202 1210 0 -7.45(-0.61%)
Dec 03, 2009 1105 1259 1195 1218 0 +26.80(+2.25%)
Dec 02, 2009 1042 1217 1172 1191 0 -28.62(-2.35%)
Dec 01, 2009 1051 1241 1176 1220 0 +39.24(+3.32%)
Nov 30, 2009 1004 1197 1141 1180 0 +10.06(+0.86%)
Nov 27, 2009 1049 1172 1123 1170 0 +17.06(+1.48%)
Nov 25, 2009 1153 1153 1153 0 -5.06(-0.44%)
Nov 24, 2009 1120 1194 1132 1158 0 -22.56(-1.91%)
Nov 23, 2009 1116 1206 1170 1181 0 -4.10(-0.35%)
Nov 20, 2009 1170 1208 1164 1185 0 +29.18(+2.52%)
Nov 19, 2009 969.48 1177 1138 1156 0 -9.24(-0.79%)
Nov 18, 2009 1201 1216 1154 1165 0 -59.64(-4.87%)
Nov 17, 2009 1143 1265 1196 1225 0 -29.48(-2.35%)
Nov 16, 2009 1067 1284 1248 1254 0 -30.85(-2.40%)
Nov 13, 2009 1144 1296 1274 1285 0 +20.07(+1.59%)
Nov 12, 2009 1259 1283 1230 1265 0 -43.03(-3.29%)
Nov 11, 2009 1283 1313 1276 1308 0 -0.77(-0.06%)
Nov 10, 2009 1307 1316 1297 1309 0 +19.08(+1.48%)
Nov 09, 2009 1283 1307 1272 1290 0 +6.75(+0.53%)
Nov 06, 2009 1268 1292 1255 1283 0 +3.27(+0.26%)
Nov 05, 2009 1274 1289 1267 1280 0 +35.41(+2.85%)
Nov 04, 2009 1228 1257 1223 1244 0 -9.78(-0.78%)
Nov 03, 2009 1261 1271 1245 1254 0 -5.43(-0.43%)
Nov 02, 2009 1253 1264 1250 1259 0 -1.11(-0.09%)
Oct 30, 2009 1268 1299 1254 1261 0 -35.25(-2.72%)
Oct 29, 2009 1256 1308 1250 1296 0 +59.96(+4.85%)
Oct 28, 2009 1191 1252 1224 1236 0 -21.87(-1.74%)
Oct 27, 2009 1151 1283 1243 1258 0 -25.80(-2.01%)
Oct 26, 2009 1183 1305 1257 1283 0 -6.85(-0.53%)
Oct 23, 2009 1150 1314 1258 1290 0 -31.53(-2.39%)
Oct 22, 2009 1172 1336 1297 1322 0 +1.01(+0.08%)
Oct 21, 2009 1166 1344 1305 1321 0 -22.10(-1.65%)
Oct 20, 2009 1301 1387 1338 1343 0 -23.05(-1.69%)
Oct 19, 2009 1183 1400 1309 1366 0 -4.72(-0.34%)
Oct 16, 2009 1255 1399 1337 1371 0 -34.49(-2.45%)
Oct 15, 2009 1217 1412 1361 1405 0 +15.64(+1.13%)
Oct 14, 2009 1269 1398 1322 1390 0 +41.90(+3.11%)
Oct 13, 2009 1292 1397 1323 1348 0 -14.18(-1.04%)
Oct 12, 2009 1365 1382 1338 1362 0 -1.54(-0.11%)
Oct 09, 2009 1340 1374 1300 1363 0 +34.41(+2.59%)
Oct 08, 2009 1209 1333 1285 1329 0 +2.18(+0.16%)
Oct 07, 2009 1210 1343 1291 1327 0 +20.33(+1.56%)
Oct 06, 2009 1191 1331 1280 1306 0 +24.70(+1.93%)
Oct 05, 2009 1180 1295 1254 1282 0 +20.70(+1.64%)
Oct 02, 2009 1175 1291 1234 1261 0 -55.67(-4.23%)
Oct 01, 2009 1305 1340 1263 1317 0 -5.36(-0.41%)
Sep 30, 2009 1238 1386 1288 1322 0 +6.29(+0.48%)
Sep 29, 2009 1269 1371 1312 1316 0 -78.89(-5.66%)
Sep 28, 2009 1198 1399 1300 1395 0 +25.49(+1.86%)
Sep 25, 2009 1247 1379 1346 1369 0 -6.89(-0.50%)
Sep 24, 2009 1202 1401 1346 1376 0 -8.30(-0.60%)
Sep 23, 2009 1281 1420 1353 1384 0 -16.49(-1.18%)
Sep 22, 2009 1272 1411 1377 1401 0 +4.78(+0.34%)
Sep 21, 2009 1217 1410 1339 1396 0 +48.64(+3.61%)
Sep 18, 2009 1269 1422 1340 1347 0 -58.81(-4.18%)
Sep 17, 2009 1265 1415 1347 1406 0 +13.21(+0.95%)
Sep 16, 2009 1213 1409 1360 1393 0 +51.38(+3.83%)
Sep 15, 2009 1204 1351 1311 1342 0 +14.07(+1.06%)
Sep 14, 2009 1137 1346 1299 1328 0 +6.36(+0.48%)
Sep 11, 2009 1204 1361 1300 1321 0 -8.56(-0.64%)
Sep 10, 2009 1200 1348 1301 1330 0 +6.14(+0.46%)
Sep 09, 2009 1165 1332 1304 1324 0 -7.66(-0.58%)
Sep 08, 2009 1214 1358 1316 1331 0 -1.80(-0.14%)
Sep 04, 2009 1333 1333 1333 0 +19.25(+1.47%)
Sep 03, 2009 1197 1338 1282 1314 0 -14.12(-1.06%)
Sep 02, 2009 1311 1340 1291 1328 0 +26.24(+2.02%)
Sep 01, 2009 1231 1348 1282 1302 0 -19.99(-1.51%)
Aug 31, 2009 1241 1370 1299 1322 0 -45.11(-3.30%)
Aug 28, 2009 1190 1387 1311 1367 0 +38.74(+2.92%)
Aug 27, 2009 1346 1358 1284 1328 0 -45.47(-3.31%)
Aug 26, 2009 1248 1396 1300 1374 0 +102.05(+8.03%)
Aug 25, 2009 1171 1309 1262 1272 0 -18.52(-1.44%)
Aug 24, 2009 1149 1331 1271 1290 0 -20.64(-1.57%)
Aug 21, 2009 1148 1339 1285 1311 0 +3.50(+0.27%)
Aug 20, 2009 1145 1314 1279 1307 0 +3.30(+0.25%)
Aug 19, 2009 1098 1312 1268 1304 0 +0.47(+0.04%)
Aug 18, 2009 1211 1320 1262 1303 0 +17.21(+1.34%)
Aug 17, 2009 1248 1307 1228 1286 0 -39.91(-3.01%)
Aug 14, 2009 1219 1358 1292 1326 0 -16.29(-1.21%)
Aug 13, 2009 1358 1382 1295 1342 0 -3.89(-0.29%)
Aug 12, 2009 1165 1397 1286 1346 0 +74.98(+5.90%)
Aug 11, 2009 1085 1305 1225 1271 0 +14.04(+1.12%)
Aug 10, 2009 1091 1305 1235 1257 0 +14.68(+1.18%)
Aug 07, 2009 1088 1291 1222 1243 0 -31.71(-2.49%)
Aug 06, 2009 1210 1346 1254 1274 0 -47.88(-3.62%)
Aug 05, 2009 1152 1339 1250 1322 0 +53.52(+4.22%)
Aug 04, 2009 1123 1335 1246 1269 0 -57.53(-4.34%)
Aug 03, 2009 1118 1371 1234 1326 0 +67.82(+5.39%)
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%)
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.