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 (%)
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%)
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.