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, 2012 1949 1963 1923 1932 0 +7.71(+0.40%)
May 30, 2012 1918 1928 1902 1924 0 -25.85(-1.33%)
May 29, 2012 1902 1984 1934 1950 0 -0.17(-0.01%)
May 25, 2012 1950 1950 1950 0 -0.52(-0.03%)
May 24, 2012 1963 2011 1924 1951 0 +8.39(+0.43%)
May 23, 2012 1881 1951 1908 1943 0 +10.38(+0.54%)
May 22, 2012 1914 2008 1920 1932 0 -11.13(-0.57%)
May 21, 2012 1850 1947 1870 1943 0 +49.59(+2.62%)
May 18, 2012 1941 1951 1860 1894 0 -23.50(-1.23%)
May 17, 2012 1859 1926 1872 1917 0 +6.87(+0.36%)
May 16, 2012 1911 1957 1898 1910 0 -39.16(-2.01%)
May 15, 2012 1908 1978 1912 1950 0 +75.06(+4.00%)
May 14, 2012 1920 1941 1861 1874 0 -92.41(-4.70%)
May 11, 2012 1924 1981 1944 1967 0 -53.72(-2.66%)
May 10, 2012 1957 2036 1999 2021 0 +30.46(+1.53%)
May 09, 2012 1920 2001 1957 1990 0 -13.18(-0.66%)
May 08, 2012 2024 2030 1986 2003 0 -19.15(-0.95%)
May 07, 2012 1986 2049 1995 2022 0 -43.44(-2.10%)
May 04, 2012 2029 2089 2066 2066 0 -25.52(-1.22%)
May 03, 2012 2055 2109 2072 2091 0 -15.11(-0.72%)
May 02, 2012 2058 2123 2097 2107 0 +25.45(+1.22%)
May 01, 2012 2063 2108 2032 2081 0 -26.56(-1.26%)
Apr 30, 2012 2076 2151 2094 2108 0 -19.97(-0.94%)
Apr 27, 2012 2067 2148 2097 2128 0 +27.92(+1.33%)
Apr 26, 2012 2052 2122 2088 2100 0 +3.31(+0.16%)
Apr 25, 2012 2072 2183 2085 2096 0 -15.89(-0.75%)
Apr 24, 2012 2058 2145 2088 2112 0 +6.16(+0.29%)
Apr 23, 2012 2041 2130 2075 2106 0 -6.93(-0.33%)
Apr 20, 2012 2007 2141 2064 2113 0 +57.73(+2.81%)
Apr 19, 2012 2059 2098 2051 2055 0 -20.78(-1.00%)
Apr 18, 2012 2030 2100 2067 2076 0 -23.02(-1.10%)
Apr 17, 2012 2059 2122 2062 2099 0 +22.66(+1.09%)
Apr 16, 2012 2103 2128 2055 2076 0 -12.50(-0.60%)
Apr 13, 2012 2091 2140 2066 2089 0 -9.63(-0.46%)
Apr 12, 2012 1989 2113 2039 2099 0 +58.29(+2.86%)
Apr 11, 2012 2000 2068 2026 2040 0 +26.61(+1.32%)
Apr 10, 2012 1985 2060 2005 2014 0 -7.76(-0.38%)
Apr 09, 2012 1995 2061 1994 2021 0 +40.06(+2.02%)
Apr 05, 2012 1945 2047 1980 1981 0 -11.65(-0.58%)
Apr 04, 2012 1984 2038 1982 1993 0 -17.12(-0.85%)
Apr 03, 2012 2022 2043 1992 2010 0 +5.57(+0.28%)
Apr 02, 2012 1974 2042 1989 2005 0 -9.06(-0.45%)
Mar 30, 2012 1969 2053 1994 2014 0 +64.81(+3.33%)
Mar 29, 2012 1955 1978 1935 1949 0 +0.51(+0.03%)
Mar 28, 2012 1985 2007 1938 1948 0 -30.59(-1.55%)
Mar 27, 2012 1865 2061 1899 1979 0 +65.93(+3.45%)
Mar 26, 2012 1872 1952 1884 1913 0 +8.45(+0.44%)
Mar 23, 2012 1928 1946 1896 1905 0 -20.22(-1.05%)
Mar 22, 2012 1892 1942 1912 1925 0 +2.85(+0.15%)
Mar 21, 2012 1930 1945 1899 1922 0 -8.38(-0.43%)
Mar 20, 2012 1902 1947 1890 1930 0 +5.84(+0.30%)
Mar 19, 2012 1931 1963 1910 1924 0 -1.46(-0.08%)
Mar 16, 2012 1900 1951 1911 1926 0 -17.64(-0.91%)
Mar 15, 2012 1905 1952 1919 1944 0 -3.95(-0.20%)
Mar 14, 2012 1916 1982 1930 1948 0 -31.09(-1.57%)
Mar 13, 2012 1925 2012 1942 1979 0 -18.08(-0.91%)
Mar 12, 2012 2008 2026 1988 1997 0 +20.40(+1.03%)
Mar 09, 2012 1982 2020 1960 1976 0 -29.86(-1.49%)
Mar 08, 2012 1956 2037 1974 2006 0 +11.52(+0.58%)
Mar 07, 2012 1984 2026 1973 1995 0 -4.07(-0.20%)
Mar 06, 2012 1965 2029 1968 1999 0 -39.81(-1.95%)
Mar 05, 2012 2029 2091 2024 2038 0 -29.13(-1.41%)
Mar 02, 2012 1991 2109 2001 2068 0 +39.40(+1.94%)
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.