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 (%)
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%)
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.