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, 2013 2272 2272 2272 0 -4.60(-0.20%)
Dec 30, 2013 2206 2301 2240 2276 0 +44.21(+1.98%)
Dec 27, 2013 2222 2251 2202 2232 0 -1.10(-0.05%)
Dec 26, 2013 2192 2262 2190 2233 0 -43.40(-1.91%)
Dec 24, 2013 2277 2277 2277 0 -26.17(-1.14%)
Dec 23, 2013 2297 2311 2276 2303 0 +24.58(+1.08%)
Dec 20, 2013 2261 2298 2255 2278 0 +12.41(+0.55%)
Dec 19, 2013 2228 2286 2257 2266 0 -56.39(-2.43%)
Dec 18, 2013 2286 2327 2281 2322 0 +18.84(+0.82%)
Dec 17, 2013 2252 2312 2282 2303 0 +28.91(+1.27%)
Dec 16, 2013 2305 2348 2269 2274 0 -88.03(-3.73%)
Dec 13, 2013 2335 2386 2338 2362 0 -39.50(-1.64%)
Dec 12, 2013 2401 2414 2353 2402 0 +0.78(+0.03%)
Dec 11, 2013 2416 2487 2393 2401 0 -48.81(-1.99%)
Dec 10, 2013 2399 2461 2425 2450 0 +39.83(+1.65%)
Dec 09, 2013 2407 2441 2398 2410 0 +24.22(+1.02%)
Dec 06, 2013 2381 2436 2356 2386 0 +5.94(+0.25%)
Dec 05, 2013 2340 2413 2341 2380 0 -36.62(-1.52%)
Dec 04, 2013 2400 2431 2381 2417 0 -20.09(-0.82%)
Dec 03, 2013 2430 2459 2415 2437 0 +3.49(+0.14%)
Dec 02, 2013 2398 2456 2395 2433 0 +53.54(+2.25%)
Nov 29, 2013 2370 2412 2364 2380 0 +58.20(+2.51%)
Nov 27, 2013 2321 2321 2321 0 +11.80(+0.51%)
Nov 26, 2013 2317 2333 2268 2310 0 +27.19(+1.19%)
Nov 25, 2013 2283 2331 2250 2282 0 -17.11(-0.74%)
Nov 22, 2013 2292 2334 2277 2300 0 -5.09(-0.22%)
Nov 21, 2013 2249 2327 2269 2305 0 +15.50(+0.68%)
Nov 20, 2013 2245 2301 2256 2289 0 +53.70(+2.40%)
Nov 19, 2013 2219 2245 2213 2235 0 -3.67(-0.16%)
Nov 18, 2013 2196 2296 2190 2239 0 +42.77(+1.95%)
Nov 15, 2013 2177 2206 2169 2196 0 +24.83(+1.14%)
Nov 14, 2013 2154 2187 2148 2172 0 +55.89(+2.64%)
Nov 12, 2013 2086 2138 2097 2116 0 +0.18(+0.01%)
Nov 11, 2013 2111 2142 2075 2115 0 -17.53(-0.82%)
Nov 08, 2013 2089 2203 2104 2133 0 -64.27(-2.93%)
Nov 07, 2013 2177 2231 2186 2197 0 -0.78(-0.04%)
Nov 06, 2013 2174 2229 2198 2198 0 -6.46(-0.29%)
Nov 05, 2013 2189 2228 2197 2204 0 -30.18(-1.35%)
Nov 04, 2013 2203 2252 2214 2235 0 +9.49(+0.43%)
Nov 01, 2013 2194 2256 2213 2225 0 +10.67(+0.48%)
Oct 31, 2013 2152 2236 2203 2214 0 -47.46(-2.10%)
Oct 30, 2013 2237 2290 2246 2262 0 -29.90(-1.30%)
Oct 29, 2013 2250 2318 2276 2292 0 +9.11(+0.40%)
Oct 28, 2013 2293 2314 2267 2283 0 -17.18(-0.75%)
Oct 25, 2013 2316 2352 2285 2300 0 -34.23(-1.47%)
Oct 24, 2013 2336 2389 2321 2334 0 -21.46(-0.91%)
Oct 23, 2013 2336 2416 2337 2356 0 -165.63(-6.57%)
Oct 22, 2013 2482 2562 2448 2521 0 +79.45(+3.25%)
Oct 21, 2013 2333 2492 2359 2442 0 +135.71(+5.88%)
Oct 18, 2013 2262 2323 2253 2306 0 +60.13(+2.68%)
Oct 17, 2013 2212 2267 2234 2246 0 +24.00(+1.08%)
Oct 16, 2013 2163 2259 2198 2222 0 -16.83(-0.75%)
Oct 15, 2013 2203 2271 2201 2239 0 +20.88(+0.94%)
Oct 14, 2013 2160 2249 2182 2218 0 +16.69(+0.76%)
Oct 11, 2013 2118 2220 2154 2201 0 +27.84(+1.28%)
Oct 10, 2013 2100 2194 2136 2173 0 +95.29(+4.59%)
Oct 09, 2013 2047 2107 2031 2078 0 -18.38(-0.88%)
Oct 08, 2013 2080 2141 2086 2096 0 -60.49(-2.80%)
Oct 07, 2013 2124 2183 2118 2157 0 -23.96(-1.10%)
Oct 04, 2013 2150 2188 2147 2181 0 +16.96(+0.78%)
Oct 03, 2013 2105 2179 2149 2164 0 -17.79(-0.82%)
Oct 02, 2013 2181 2200 2164 2182 0 -18.37(-0.83%)
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.