Internet Service Providers Sector (CIX: MSECTOR850)
1,744.79   -61.64 (-3.41%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2229 2262 2047 2101 0 -128.29(-5.75%)
Oct 26, 2012 2229 2229 2229 0 -30.48(-1.35%)
Oct 25, 2012 2176 2273 2223 2260 0 +42.01(+1.89%)
Oct 24, 2012 2196 2288 2184 2218 0 +17.94(+0.82%)
Oct 23, 2012 2183 2237 2192 2200 0 -43.04(-1.92%)
Oct 19, 2012 2247 2261 2216 2243 0 -36.60(-1.61%)
Oct 18, 2012 2310 2320 2256 2279 0 -57.94(-2.48%)
Oct 17, 2012 2226 2451 2273 2337 0 +156.95(+7.20%)
Oct 16, 2012 2096 2188 2144 2180 0 +82.53(+3.93%)
Oct 15, 2012 2033 2101 2075 2098 0 -13.90(-0.66%)
Oct 12, 2012 1995 2124 2089 2112 0 -1135.30(-34.96%)
Oct 11, 2012 3237 3247 3235 3247 0 -53.96(-1.63%)
Oct 10, 2012 6.540 3301 3301 3301 0 -0.21(-0.01%)
Oct 09, 2012 3296 3306 3274 3301 0 -140.04(-4.07%)
Oct 08, 2012 3433 3456 3434 3441 0 +2.63(+0.08%)
Oct 06, 2012 3449 3478 3436 3439 0 +0.00(+0.00%)
Oct 05, 2012 3448 3478 3436 3439 0 +257.39(+8.09%)
Oct 04, 2012 3193 3194 3181 3181 0 +100.66(+3.27%)
Oct 03, 2012 3060 3090 3053 3081 0 -80.96(-2.56%)
Oct 02, 2012 3169 3174 3149 3162 0 -154.47(-4.66%)
Oct 01, 2012 3314 3329 3304 3316 0 -14.81(-0.44%)
Sep 28, 2012 3325 3351 3326 3331 0 +78.83(+2.42%)
Sep 27, 2012 3217 3252 3213 3252 0 +1125.58(+52.93%)
Sep 26, 2012 2093 2168 2115 2126 0 -31.61(-1.46%)
Sep 25, 2012 2117 2190 2137 2158 0 -2.18(-0.10%)
Sep 24, 2012 2122 2186 2148 2160 0 +80.93(+3.89%)
Sep 21, 2012 2075 2170 2068 2079 0 +11.59(+0.56%)
Sep 20, 2012 2025 2095 2055 2068 0 -25.76(-1.23%)
Sep 19, 2012 2021 2129 2075 2093 0 +30.24(+1.47%)
Sep 18, 2012 1987 2081 2022 2063 0 -25.31(-1.21%)
Sep 17, 2012 2063 2136 2076 2088 0 -35.96(-1.69%)
Sep 14, 2012 2093 2173 2090 2124 0 -82.59(-3.74%)
Sep 13, 2012 2143 2210 2136 2207 0 -12.49(-0.56%)
Sep 12, 2012 2166 2230 2158 2220 0 -22.39(-1.00%)
Sep 11, 2012 2141 2277 2192 2242 0 +52.74(+2.41%)
Sep 10, 2012 2071 2199 2129 2189 0 +99.94(+4.78%)
Sep 07, 2012 2051 2110 2050 2089 0 +20.50(+0.99%)
Sep 06, 2012 1986 2079 2032 2069 0 +68.44(+3.42%)
Sep 05, 2012 1945 2008 1984 2000 0 +62.11(+3.20%)
Sep 04, 2012 1873 1959 1911 1938 0 +31.06(+1.63%)
Aug 31, 2012 1907 1907 1907 0 +31.25(+1.67%)
Aug 30, 2012 1822 1895 1866 1876 0 -33.97(-1.78%)
Aug 29, 2012 1846 1923 1894 1910 0 -12.69(-0.66%)
Aug 27, 2012 1865 1937 1903 1923 0 +15.27(+0.80%)
Aug 24, 2012 1863 1929 1896 1907 0 +3.06(+0.16%)
Aug 23, 2012 1842 1919 1895 1904 0 +12.35(+0.65%)
Aug 22, 2012 1840 1910 1887 1892 0 +17.39(+0.93%)
Aug 21, 2012 1819 1885 1850 1874 0 +20.71(+1.12%)
Aug 20, 2012 1803 1870 1840 1854 0 -17.49(-0.93%)
Aug 17, 2012 1860 1892 1855 1871 0 -8.18(-0.44%)
Aug 16, 2012 1841 1896 1879 1879 0 -1.62(-0.09%)
Aug 15, 2012 1842 1895 1864 1881 0 +0.48(+0.03%)
Aug 14, 2012 1838 1895 1871 1881 0 -7.27(-0.39%)
Aug 13, 2012 1859 1913 1880 1888 0 +2.72(+0.14%)
Aug 11, 2012 1884 1901 1870 1885 0 +0.00(+0.00%)
Aug 10, 2012 1884 1901 1870 1885 0 +7.48(+0.40%)
Aug 09, 2012 1817 1880 1852 1878 0 -55.80(-2.89%)
Aug 08, 2012 1870 1933 1898 1933 0 -25.45(-1.30%)
Aug 07, 2012 1911 1970 1921 1959 0 +97.36(+5.23%)
Aug 06, 2012 1796 1875 1828 1862 0 +52.44(+2.90%)
Aug 03, 2012 1799 1825 1791 1809 0 +2.10(+0.12%)
Aug 02, 2012 1767 1844 1798 1807 0 -54.38(-2.92%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here