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 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%)
Mar 01, 2012 2043 2058 2009 2028 0 -3.11(-0.15%)
Feb 29, 2012 2035 2091 2029 2031 0 -21.48(-1.05%)
Feb 28, 2012 1950 2083 1976 2053 0 +70.34(+3.55%)
Feb 27, 2012 1967 2023 1972 1982 0 -37.76(-1.87%)
Feb 24, 2012 2039 2054 2015 2020 0 -31.12(-1.52%)
Feb 23, 2012 2005 2066 2019 2051 0 +14.47(+0.71%)
Feb 22, 2012 2051 2087 2020 2037 0 -7.27(-0.36%)
Feb 21, 2012 1996 2054 2018 2044 0 +20.42(+1.01%)
Feb 17, 2012 2024 2024 2024 0 -34.03(-1.65%)
Feb 16, 2012 2022 2074 2036 2058 0 -5.22(-0.25%)
Feb 15, 2012 2108 2142 2054 2063 0 -65.58(-3.08%)
Feb 14, 2012 2094 2157 2077 2129 0 -9.13(-0.43%)
Feb 13, 2012 2109 2173 2122 2138 0 -8.97(-0.42%)
Feb 10, 2012 2124 2174 2121 2147 0 -20.87(-0.96%)
Feb 09, 2012 2137 2188 2153 2168 0 -43.82(-1.98%)
Feb 08, 2012 2208 2246 2179 2211 0 -16.39(-0.74%)
Feb 07, 2012 2174 2246 2210 2228 0 +6.83(+0.31%)
Feb 06, 2012 2178 2261 2202 2221 0 -32.67(-1.45%)
Feb 03, 2012 2221 2302 2234 2254 0 +11.28(+0.50%)
Feb 02, 2012 2164 2262 2196 2242 0 +11.88(+0.53%)
Feb 01, 2012 2254 2298 2198 2230 0 -10.89(-0.49%)
Jan 31, 2012 2272 2307 2199 2241 0 -12.65(-0.56%)
Jan 30, 2012 2226 2275 2202 2254 0 -47.60(-2.07%)
Jan 27, 2012 2271 2320 2244 2302 0 +38.89(+1.72%)
Jan 26, 2012 2260 2321 2259 2263 0 -37.95(-1.65%)
Jan 25, 2012 2274 2330 2256 2301 0 -32.77(-1.40%)
Jan 24, 2012 2302 2360 2298 2333 0 -39.37(-1.66%)
Jan 23, 2012 2273 2393 2276 2373 0 +106.32(+4.69%)
Jan 20, 2012 2202 2283 2230 2266 0 +6.36(+0.28%)
Jan 19, 2012 2219 2291 2222 2260 0 +8.16(+0.36%)
Jan 18, 2012 2210 2274 2201 2252 0 +35.11(+1.58%)
Jan 17, 2012 2182 2310 2177 2217 0 -20.07(-0.90%)
Jan 13, 2012 2237 2237 2237 0 +30.37(+1.38%)
Jan 12, 2012 2184 2231 2136 2207 0 -69.73(-3.06%)
Jan 11, 2012 2212 2304 2230 2276 0 +4.44(+0.20%)
Jan 10, 2012 2190 2309 2184 2272 0 +59.95(+2.71%)
Jan 09, 2012 2164 2240 2190 2212 0 +18.03(+0.82%)
Jan 06, 2012 2176 2219 2170 2194 0 -19.95(-0.90%)
Jan 05, 2012 2180 2239 2181 2214 0 -20.20(-0.90%)
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.