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 (%)
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%)
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%)
Jan 04, 2012 2186 2257 2209 2234 0 +87.51(+4.08%)
Dec 30, 2011 2153 2195 2133 2146 0 -11.86(-0.55%)
Dec 29, 2011 2146 2177 2143 2158 0 +7.08(+0.33%)
Dec 28, 2011 2168 2209 2138 2151 0 -34.62(-1.58%)
Dec 27, 2011 2195 2230 2174 2186 0 -17.37(-0.79%)
Dec 23, 2011 2203 2203 2203 0 +3.07(+0.14%)
Dec 21, 2011 2194 2266 2140 2200 0 -14.84(-0.67%)
Dec 20, 2011 2205 2263 2186 2215 0 +55.48(+2.57%)
Dec 19, 2011 2172 2223 2116 2160 0 -7.82(-0.36%)
Dec 16, 2011 2059 2217 2027 2167 0 +118.88(+5.80%)
Dec 15, 2011 2128 2165 2047 2048 0 -73.24(-3.45%)
Dec 14, 2011 2111 2175 2092 2122 0 -49.77(-2.29%)
Dec 13, 2011 2181 2246 2128 2171 0 -22.62(-1.03%)
Dec 12, 2011 2230 2256 2169 2194 0 -87.01(-3.81%)
Dec 09, 2011 2157 2314 2215 2281 0 +64.64(+2.92%)
Dec 08, 2011 2180 2265 2168 2216 0 -28.40(-1.27%)
Dec 07, 2011 2205 2289 2194 2245 0 -25.81(-1.14%)
Dec 06, 2011 2278 2326 2259 2271 0 -34.57(-1.50%)
Dec 05, 2011 2295 2351 2274 2305 0 +9.79(+0.43%)
Dec 02, 2011 2270 2360 2239 2295 0 +8.26(+0.36%)
Dec 01, 2011 2269 2317 2224 2287 0 -44.71(-1.92%)
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%)
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%)
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.