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 (%)
Nov 30, 2011 2260 2358 2284 2332 0 +118.49(+5.35%)
Nov 29, 2011 2169 2261 2169 2213 0 -41.74(-1.85%)
Nov 28, 2011 2181 2311 2239 2255 0 +42.50(+1.92%)
Nov 25, 2011 2141 2240 2204 2213 0 -46.18(-2.04%)
Nov 23, 2011 2259 2259 2259 0 -47.08(-2.04%)
Nov 22, 2011 2239 2320 2238 2306 0 +51.79(+2.30%)
Nov 21, 2011 2340 2398 2221 2254 0 -198.58(-8.10%)
Nov 18, 2011 2435 2494 2403 2453 0 +22.64(+0.93%)
Nov 17, 2011 2394 2499 2406 2430 0 -15.02(-0.61%)
Nov 16, 2011 2412 2556 2428 2445 0 -46.72(-1.87%)
Nov 15, 2011 2405 2563 2428 2492 0 +9.29(+0.37%)
Nov 14, 2011 2400 2528 2438 2483 0 +24.10(+0.98%)
Nov 11, 2011 2412 2538 2374 2458 0 +74.83(+3.14%)
Nov 10, 2011 2419 2485 2354 2384 0 -37.11(-1.53%)
Nov 09, 2011 2372 2477 2398 2421 0 -48.61(-1.97%)
Nov 08, 2011 2504 2557 2412 2469 0 -37.24(-1.49%)
Nov 07, 2011 2403 2564 2420 2507 0 +72.18(+2.97%)
Nov 04, 2011 2414 2499 2385 2434 0 -5.55(-0.23%)
Nov 03, 2011 2373 2518 2335 2440 0 +40.99(+1.71%)
Nov 02, 2011 2427 2563 2342 2399 0 +19.55(+0.82%)
Nov 01, 2011 2502 2518 2282 2379 0 -383.00(-13.86%)
Oct 31, 2011 2150 2828 2141 2762 0 +498.23(+22.01%)
Oct 28, 2011 2194 2305 2172 2264 0 +33.47(+1.50%)
Oct 27, 2011 2166 2270 2147 2231 0 +67.56(+3.12%)
Oct 26, 2011 2121 2203 2108 2163 0 +29.87(+1.40%)
Oct 25, 2011 2140 2212 2098 2133 0 -76.01(-3.44%)
Oct 24, 2011 2093 2234 2086 2209 0 +65.95(+3.08%)
Oct 21, 2011 2158 2163 2088 2143 0 -14.76(-0.68%)
Oct 20, 2011 2126 2180 2105 2158 0 +68.46(+3.28%)
Oct 19, 2011 2136 2170 2072 2090 0 -95.95(-4.39%)
Oct 18, 2011 2081 2199 2081 2186 0 +23.72(+1.10%)
Oct 17, 2011 2183 2240 2148 2162 0 -95.92(-4.25%)
Oct 14, 2011 2253 2286 2218 2258 0 +39.70(+1.79%)
Oct 13, 2011 2192 2297 2170 2218 0 -63.05(-2.76%)
Oct 12, 2011 2244 2329 2237 2281 0 +63.19(+2.85%)
Oct 11, 2011 2155 2275 2155 2218 0 +22.95(+1.05%)
Oct 10, 2011 2140 2229 2129 2195 0 +91.40(+4.35%)
Oct 07, 2011 2126 2188 2084 2104 0 -58.80(-2.72%)
Oct 06, 2011 2193 2242 2142 2162 0 -2.60(-0.12%)
Oct 05, 2011 2186 2201 2106 2165 0 +23.30(+1.09%)
Oct 04, 2011 2152 2215 2035 2142 0 -43.51(-1.99%)
Oct 03, 2011 2381 2410 2145 2185 0 -258.32(-10.57%)
Sep 30, 2011 2498 2515 2440 2443 0 +6.35(+0.26%)
Sep 29, 2011 2519 2547 2426 2437 0 -42.32(-1.71%)
Sep 28, 2011 2542 2591 2448 2479 0 -14.31(-0.57%)
Sep 27, 2011 2553 2596 2481 2494 0 -3.41(-0.14%)
Sep 26, 2011 2529 2584 2449 2497 0 -39.89(-1.57%)
Sep 23, 2011 2420 2565 2457 2537 0 +31.72(+1.27%)
Sep 22, 2011 2525 2569 2438 2505 0 -50.32(-1.97%)
Sep 21, 2011 2656 2676 2533 2556 0 -112.30(-4.21%)
Sep 20, 2011 2630 2758 2621 2668 0 -5.82(-0.22%)
Sep 19, 2011 2553 2719 2585 2674 0 +0.90(+0.03%)
Sep 16, 2011 2660 2730 2627 2673 0 +70.18(+2.70%)
Sep 15, 2011 2562 2667 2535 2603 0 +28.24(+1.10%)
Sep 14, 2011 2523 2601 2507 2574 0 +42.68(+1.69%)
Sep 13, 2011 2505 2554 2489 2532 0 +44.29(+1.78%)
Sep 12, 2011 2440 2507 2419 2488 0 +6.53(+0.26%)
Sep 09, 2011 2428 2556 2448 2481 0 -43.35(-1.72%)
Sep 08, 2011 2528 2571 2476 2524 0 -37.16(-1.45%)
Sep 07, 2011 2472 2608 2521 2561 0 +54.00(+2.15%)
Sep 06, 2011 2402 2516 2453 2507 0 -18.74(-0.74%)
Sep 02, 2011 2526 2526 2526 0 -91.14(-3.48%)
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.