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 (%)
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%)
Sep 01, 2011 2607 2701 2598 2617 0 -94.80(-3.50%)
Aug 31, 2011 2683 2764 2635 2712 0 +54.11(+2.04%)
Aug 30, 2011 2559 2693 2570 2658 0 +92.96(+3.62%)
Aug 29, 2011 2437 2585 2489 2565 0 +58.64(+2.34%)
Aug 26, 2011 2402 2531 2426 2506 0 +99.96(+4.15%)
Aug 25, 2011 2461 2478 2378 2406 0 -91.81(-3.67%)
Aug 24, 2011 2409 2520 2420 2498 0 +39.80(+1.62%)
Aug 23, 2011 2323 2472 2361 2458 0 +94.91(+4.02%)
Aug 22, 2011 2371 2493 2351 2364 0 -32.87(-1.37%)
Aug 19, 2011 2300 2457 2351 2396 0 -8.23(-0.34%)
Aug 18, 2011 2344 2444 2322 2405 0 -81.86(-3.29%)
Aug 17, 2011 2472 2552 2453 2487 0 +3.12(+0.13%)
Aug 16, 2011 2456 2528 2452 2483 0 -70.68(-2.77%)
Aug 15, 2011 2531 2587 2502 2554 0 +80.97(+3.27%)
Aug 12, 2011 2388 2519 2410 2473 0 +42.34(+1.74%)
Aug 11, 2011 2347 2484 2389 2431 0 +108.38(+4.67%)
Aug 10, 2011 2368 2385 2306 2322 0 -51.72(-2.18%)
Aug 09, 2011 2367 2395 2262 2374 0 +112.75(+4.99%)
Aug 08, 2011 2359 2403 2245 2261 0 -269.23(-10.64%)
Aug 05, 2011 2540 2593 2395 2531 0 +77.35(+3.15%)
Aug 04, 2011 2496 2612 2417 2453 0 -199.85(-7.53%)
Aug 03, 2011 2547 2665 2557 2653 0 +223.12(+9.18%)
Aug 02, 2011 2416 2534 2414 2430 0 -46.21(-1.87%)
Aug 01, 2011 2454 2546 2433 2476 0 +94.44(+3.97%)
Jul 29, 2011 2236 2391 2278 2382 0 +119.42(+5.28%)
Jul 28, 2011 2185 2313 2248 2262 0 +54.02(+2.45%)
Jul 27, 2011 2229 2253 2193 2208 0 -44.10(-1.96%)
Jul 26, 2011 2186 2280 2224 2252 0 -21.08(-0.93%)
Jul 25, 2011 2205 2306 2257 2274 0 +15.40(+0.68%)
Jul 22, 2011 2263 2298 2203 2258 0 -9.84(-0.43%)
Jul 21, 2011 2392 2415 2255 2268 0 -98.89(-4.18%)
Jul 20, 2011 2390 2425 2342 2367 0 -50.09(-2.07%)
Jul 19, 2011 2454 2488 2398 2417 0 -14.89(-0.61%)
Jul 18, 2011 2388 2450 2379 2432 0 +23.47(+0.97%)
Jul 15, 2011 2310 2441 2359 2408 0 +33.99(+1.43%)
Jul 14, 2011 2367 2426 2327 2374 0 +2.19(+0.09%)
Jul 13, 2011 2299 2414 2349 2372 0 +11.55(+0.49%)
Jul 12, 2011 2299 2416 2353 2361 0 -30.86(-1.29%)
Jul 11, 2011 2329 2448 2359 2391 0 -14.50(-0.60%)
Jul 08, 2011 2287 2431 2335 2406 0 -10.01(-0.41%)
Jul 07, 2011 2361 2482 2383 2416 0 -14.92(-0.61%)
Jul 06, 2011 2315 2462 2389 2431 0 +47.70(+2.00%)
Jul 05, 2011 2211 2399 2297 2383 0 +61.64(+2.66%)
Jul 01, 2011 2322 2322 2322 0 -7.61(-0.33%)
Jun 30, 2011 2294 2359 2292 2329 0 +36.75(+1.60%)
Jun 29, 2011 2208 2313 2246 2292 0 +4.36(+0.19%)
Jun 28, 2011 2243 2305 2235 2288 0 +88.87(+4.04%)
Jun 27, 2011 2195 2237 2153 2199 0 -4.44(-0.20%)
Jun 24, 2011 2161 2268 2183 2204 0 -14.26(-0.64%)
Jun 23, 2011 2152 2233 2147 2218 0 +31.11(+1.42%)
Jun 22, 2011 2192 2271 2161 2187 0 -46.34(-2.08%)
Jun 21, 2011 2189 2250 2164 2233 0 +98.73(+4.63%)
Jun 20, 2011 2045 2175 2096 2134 0 -81.69(-3.69%)
Jun 17, 2011 2119 2261 2200 2216 0 -35.48(-1.58%)
Jun 16, 2011 2154 2301 2234 2252 0 -34.57(-1.51%)
Jun 15, 2011 2236 2348 2267 2286 0 -23.66(-1.02%)
Jun 14, 2011 2209 2363 2285 2310 0 +18.31(+0.80%)
Jun 13, 2011 2180 2354 2237 2291 0 +45.05(+2.01%)
Jun 10, 2011 2165 2295 2221 2246 0 -13.10(-0.58%)
Jun 09, 2011 2109 2298 2201 2260 0 +79.61(+3.65%)
Jun 08, 2011 2126 2252 2174 2180 0 -29.05(-1.32%)
Jun 07, 2011 2130 2253 2189 2209 0 -7.50(-0.34%)
Jun 06, 2011 2186 2295 2194 2216 0 +0.19(+0.01%)
Jun 03, 2011 2132 2253 2203 2216 0 +154.33(+7.48%)
May 24, 2011 1949 2132 2031 2062 0 +93.34(+4.74%)
May 23, 2011 1951 1992 1936 1969 0 +31.79(+1.64%)
May 20, 2011 1935 1977 1923 1937 0 +3.31(+0.17%)
May 19, 2011 1926 1976 1895 1934 0 +3.04(+0.16%)
May 18, 2011 1808 1955 1886 1930 0 +88.11(+4.78%)
May 17, 2011 1740 1861 1822 1842 0 -4.16(-0.23%)
May 16, 2011 1844 1949 1838 1847 0 -108.51(-5.55%)
May 13, 2011 2012 2041 1933 1955 0 -49.07(-2.45%)
May 12, 2011 1896 2040 1976 2004 0 +8.41(+0.42%)
May 11, 2011 1921 2053 1966 1996 0 -25.98(-1.29%)
May 10, 2011 1908 2041 1980 2022 0 +51.16(+2.60%)
May 09, 2011 1876 1998 1943 1971 0 -8.94(-0.45%)
May 06, 2011 1963 2078 1946 1979 0 -34.37(-1.71%)
May 05, 2011 1934 2099 1978 2014 0 -26.93(-1.32%)
May 04, 2011 2010 2094 1969 2041 0 +19.42(+0.96%)
May 03, 2011 2064 2112 1990 2021 0 -89.50(-4.24%)
May 02, 2011 2126 2231 2099 2111 0 -137.53(-6.12%)
Apr 29, 2011 2253 2283 2231 2248 0 +13.25(+0.59%)
Apr 28, 2011 2158 2252 2146 2235 0 +102.53(+4.81%)
Apr 27, 2011 2104 2157 2062 2133 0 +41.41(+1.98%)
Apr 26, 2011 2073 2129 2049 2091 0 +46.76(+2.29%)
Apr 25, 2011 2023 2064 1997 2044 0 +3.79(+0.19%)
Apr 21, 2011 2017 2061 1983 2041 0 +30.64(+1.52%)
Apr 20, 2011 2065 2085 1966 2010 0 -22.83(-1.12%)
Apr 19, 2011 1986 2075 1978 2033 0 +135.59(+7.15%)
Apr 18, 2011 1870 1909 1841 1897 0 -12.96(-0.68%)
Apr 15, 2011 1916 1954 1844 1910 0 +34.97(+1.86%)
Apr 14, 2011 1837 1922 1830 1875 0 +73.31(+4.07%)
Apr 13, 2011 1744 1816 1718 1802 0 +100.95(+5.93%)
Apr 12, 2011 1716 1742 1679 1701 0 -17.81(-1.04%)
Apr 11, 2011 1713 1742 1680 1719 0 +39.00(+2.32%)
Apr 08, 2011 1688 1707 1668 1680 0 -4.34(-0.26%)
Apr 07, 2011 1684 1706 1646 1684 0 -2.38(-0.14%)
Apr 06, 2011 1671 1719 1657 1686 0 -26.21(-1.53%)
Apr 05, 2011 1688 1744 1686 1713 0 -18.02(-1.04%)
Apr 04, 2011 1705 1754 1697 1731 0 +6.12(+0.35%)
Apr 01, 2011 1715 1758 1704 1725 0 +11.23(+0.66%)
Mar 31, 2011 1700 1744 1692 1713 0 -37.90(-2.16%)
Mar 30, 2011 1659 1788 1727 1751 0 +15.58(+0.90%)
Mar 29, 2011 1584 1745 1695 1736 0 +48.19(+2.86%)
Mar 28, 2011 1599 1746 1678 1688 0 -9.99(-0.59%)
Mar 25, 2011 1601 1727 1678 1697 0 -7.94(-0.47%)
Mar 24, 2011 1592 1735 1687 1705 0 -15.11(-0.88%)
Mar 23, 2011 1604 1749 1696 1721 0 -22.11(-1.27%)
Mar 22, 2011 1615 1772 1710 1743 0 +4.95(+0.28%)
Mar 21, 2011 1717 1752 1688 1738 0 +37.85(+2.23%)
Mar 18, 2011 1669 1730 1656 1700 0 +8.38(+0.50%)
Mar 17, 2011 1661 1726 1634 1691 0 +107.87(+6.81%)
Mar 16, 2011 1578 1656 1545 1584 0 +27.90(+1.79%)
Mar 15, 2011 1449 1599 1427 1556 0 -57.30(-3.55%)
Mar 14, 2011 1534 1654 1514 1613 0 -52.35(-3.14%)
Mar 11, 2011 1663 1690 1643 1665 0 -21.81(-1.29%)
Mar 10, 2011 1713 1733 1684 1687 0 -61.17(-3.50%)
Mar 09, 2011 1737 1764 1724 1748 0 -4.18(-0.24%)
Mar 08, 2011 1734 1758 1715 1753 0 +52.00(+3.06%)
Mar 07, 2011 1733 1746 1694 1701 0 -10.78(-0.63%)
Mar 04, 2011 1719 1740 1686 1711 0 -38.26(-2.19%)
Mar 03, 2011 1737 1767 1724 1750 0 +17.18(+0.99%)
Mar 02, 2011 1654 1765 1714 1732 0 -22.85(-1.30%)
Mar 01, 2011 1652 1783 1737 1755 0 -70.82(-3.88%)
Feb 28, 2011 1661 1844 1799 1826 0 +58.77(+3.33%)
Feb 25, 2011 1610 1788 1742 1767 0 +51.49(+3.00%)
Feb 24, 2011 1586 1732 1680 1716 0 -13.76(-0.80%)
Feb 23, 2011 1625 1767 1707 1730 0 -11.50(-0.66%)
Feb 22, 2011 1625 1775 1715 1741 0 -51.70(-2.88%)
Feb 18, 2011 1793 1793 1793 0 +29.38(+1.67%)
Feb 17, 2011 1637 1794 1746 1763 0 +15.96(+0.91%)
Feb 16, 2011 1635 1772 1734 1747 0 -10.45(-0.59%)
Feb 15, 2011 1639 1789 1732 1758 0 +26.60(+1.54%)
Feb 14, 2011 1714 1775 1706 1731 0 +94.39(+5.77%)
Feb 11, 2011 1481 1646 1585 1637 0 +38.49(+2.41%)
Feb 10, 2011 1400 1617 1575 1598 0 -23.06(-1.42%)
Feb 09, 2011 1427 1633 1591 1621 0 +5.80(+0.36%)
Feb 08, 2011 1510 1642 1604 1616 0 -19.90(-1.22%)
Feb 07, 2011 1513 1664 1621 1636 0 +17.73(+1.10%)
Feb 04, 2011 1514 1658 1603 1618 0 -34.03(-2.06%)
Feb 03, 2011 1447 1671 1619 1652 0 +17.40(+1.06%)
Feb 02, 2011 1459 1665 1626 1634 0 +6.20(+0.38%)
Feb 01, 2011 1422 1649 1604 1628 0 +38.69(+2.43%)
Jan 31, 2011 1612 1627 1576 1590 0 +22.49(+1.44%)
Jan 28, 2011 1475 1601 1548 1567 0 -46.47(-2.88%)
Jan 27, 2011 1433 1625 1589 1614 0 +2.79(+0.17%)
Jan 26, 2011 1535 1632 1585 1611 0 -7.68(-0.47%)
Jan 25, 2011 1536 1637 1600 1618 0 +2.80(+0.17%)
Jan 24, 2011 1519 1636 1584 1616 0 -10.90(-0.67%)
Jan 21, 2011 1483 1678 1608 1627 0 -45.63(-2.73%)
Jan 20, 2011 1531 1710 1647 1672 0 -48.42(-2.81%)
Jan 19, 2011 1580 1781 1693 1721 0 -38.67(-2.20%)
Jan 18, 2011 1523 1785 1685 1759 0 +81.87(+4.88%)
Jan 14, 2011 1677 1677 1677 0 +42.29(+2.59%)
Jan 13, 2011 1472 1675 1609 1635 0 +33.61(+2.10%)
Jan 12, 2011 1436 1620 1581 1601 0 -33.06(-2.02%)
Jan 11, 2011 1449 1670 1607 1635 0 +57.06(+3.62%)
Jan 10, 2011 1469 1605 1538 1577 0 +21.85(+1.40%)
Jan 07, 2011 1444 1573 1524 1556 0 +12.51(+0.81%)
Jan 06, 2011 1376 1575 1538 1543 0 +0.89(+0.06%)
Jan 05, 2011 1457 1555 1517 1542 0 +2.90(+0.19%)
Jan 04, 2011 1375 1562 1525 1539 0 +10.03(+0.66%)
Jan 03, 2011 1446 1554 1511 1529 0 +6.88(+0.45%)
Dec 31, 2010 1457 1551 1507 1522 0 -6.50(-0.43%)
Dec 30, 2010 1446 1547 1515 1529 0 +10.99(+0.72%)
Dec 29, 2010 1389 1539 1438 1518 0 +17.02(+1.13%)
Dec 28, 2010 1425 1516 1487 1501 0 -6.37(-0.42%)
Dec 27, 2010 1405 1530 1484 1507 0 +37.39(+2.54%)
Dec 23, 2010 1315 1512 1466 1470 0 -26.45(-1.77%)
Dec 22, 2010 1285 1510 1462 1496 0 +3.29(+0.22%)
Dec 21, 2010 1409 1516 1488 1493 0 -9.95(-0.66%)
Dec 20, 2010 1412 1518 1494 1503 0 -17.94(-1.18%)
Dec 17, 2010 1322 1539 1501 1521 0 -11.78(-0.77%)
Dec 16, 2010 1322 1551 1512 1533 0 +4.92(+0.32%)
Dec 15, 2010 1424 1555 1511 1528 0 +11.34(+0.75%)
Dec 14, 2010 1347 1557 1486 1516 0 +47.86(+3.26%)
Dec 10, 2010 1341 1494 1459 1469 0 +14.29(+0.98%)
Dec 09, 2010 1285 1472 1432 1454 0 -0.80(-0.05%)
Dec 08, 2010 1354 1466 1435 1455 0 +9.18(+0.63%)
Dec 07, 2010 1381 1466 1419 1446 0 +18.52(+1.30%)
Dec 06, 2010 1343 1440 1402 1427 0 +26.88(+1.92%)
Dec 03, 2010 1388 1411 1381 1401 0 +3.03(+0.22%)
Dec 02, 2010 1391 1415 1384 1397 0 +25.72(+1.87%)
Dec 01, 2010 1345 1389 1336 1372 0 +38.17(+2.86%)
Nov 30, 2010 1328 1344 1317 1334 0 +0.67(+0.05%)
Nov 29, 2010 1323 1342 1312 1333 0 +17.85(+1.36%)
Nov 26, 2010 1314 1324 1298 1315 0 -42.49(-3.13%)
Nov 24, 2010 1343 1358 1358 1358 0 +12.38(+0.92%)
Nov 23, 2010 1369 1371 1330 1345 0 -23.95(-1.75%)
Nov 22, 2010 1354 1378 1343 1369 0 +35.40(+2.65%)
Nov 19, 2010 1340 1344 1302 1334 0 -14.88(-1.10%)
Nov 18, 2010 1334 1357 1330 1349 0 +39.78(+3.04%)
Nov 17, 2010 1298 1317 1290 1309 0 -21.90(-1.65%)
Nov 16, 2010 1336 1354 1308 1331 0 +4.44(+0.33%)
Nov 15, 2010 1339 1348 1299 1326 0 +57.70(+4.55%)
Nov 12, 2010 1288 1303 1252 1269 0 -37.72(-2.89%)
Nov 11, 2010 1310 1321 1284 1306 0 -23.18(-1.74%)
Nov 10, 2010 1327 1344 1312 1329 0 -8.24(-0.62%)
Nov 09, 2010 1341 1368 1324 1338 0 +26.63(+2.03%)
Nov 08, 2010 1292 1340 1282 1311 0 +42.94(+3.39%)
Nov 05, 2010 1263 1285 1245 1268 0 +7.09(+0.56%)
Nov 04, 2010 1198 1276 1246 1261 0 +13.62(+1.09%)
Nov 03, 2010 1171 1261 1229 1247 0 -12.56(-1.00%)
Nov 02, 2010 1103 1289 1232 1260 0 +11.89(+0.95%)
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.