| Internet Service Providers Sector | (CIX: MSECTOR850) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 968.52 | 991.58 | 954.57 | 977.20 | 0 | -37.87(-3.73%) |
| Nov 27, 2008 | 974.28 | 1042 | 959.15 | 1015 | 0 | +0.00(+0.00%) |
| Nov 26, 2008 | 974.28 | 1042 | 959.15 | 1015 | 0 | +41.85(+4.30%) |
| Nov 25, 2008 | 991.90 | 1001 | 937.56 | 973.22 | 0 | -45.76(-4.49%) |
| Nov 24, 2008 | 873.44 | 1131 | 858.18 | 1019 | 0 | +202.78(+24.84%) |
| Nov 21, 2008 | 806.08 | 844.24 | 765.14 | 816.20 | 0 | +42.07(+5.43%) |
| Nov 20, 2008 | 809.06 | 838.58 | 763.94 | 774.13 | 0 | -52.75(-6.38%) |
| Nov 19, 2008 | 878.32 | 894.12 | 823.13 | 826.88 | 0 | +49.05(+6.31%) |
| Nov 18, 2008 | 773.82 | 798.22 | 730.76 | 777.83 | 0 | -15.29(-1.93%) |
| Nov 17, 2008 | 801.90 | 824.67 | 759.25 | 793.11 | 0 | -131.09(-14.18%) |
| Nov 14, 2008 | 930.54 | 949.63 | 905.12 | 924.20 | 0 | +8.11(+0.89%) |
| Nov 13, 2008 | 926.20 | 970.79 | 867.13 | 916.09 | 0 | -36.29(-3.81%) |
| Nov 12, 2008 | 948.59 | 1032 | 923.55 | 952.38 | 0 | -21.08(-2.17%) |
| Nov 11, 2008 | 1012 | 1024 | 949.98 | 973.46 | 0 | -69.60(-6.67%) |
| Nov 10, 2008 | 1067 | 1086 | 1004 | 1043 | 0 | -2.26(-0.22%) |
| Nov 07, 2008 | 1007 | 1070 | 989.47 | 1045 | 0 | +78.45(+8.11%) |
| Nov 06, 2008 | 969.79 | 1007 | 942.18 | 966.87 | 0 | +17.22(+1.81%) |
| Nov 05, 2008 | 963.80 | 995.11 | 930.83 | 949.65 | 0 | +10.36(+1.10%) |
| Nov 04, 2008 | 967.01 | 973.29 | 905.02 | 939.30 | 0 | +31.95(+3.52%) |
| Nov 03, 2008 | 906.05 | 923.47 | 887.72 | 907.35 | 0 | +24.32(+2.75%) |
| Oct 31, 2008 | 878.76 | 907.77 | 848.97 | 883.03 | 0 | +28.85(+3.38%) |
| Oct 30, 2008 | 843.00 | 882.66 | 833.54 | 854.18 | 0 | -1.85(-0.22%) |
| Oct 29, 2008 | 841.84 | 916.54 | 810.46 | 856.03 | 0 | +25.29(+3.04%) |
| Oct 28, 2008 | 874.25 | 906.74 | 796.96 | 830.74 | 0 | -41.98(-4.81%) |
| Oct 27, 2008 | 957.51 | 970.45 | 859.67 | 872.72 | 0 | -107.60(-10.98%) |
| Oct 24, 2008 | 980.48 | 998.29 | 940.12 | 980.32 | 0 | -56.46(-5.45%) |
| Oct 23, 2008 | 1072 | 1113 | 1007 | 1037 | 0 | -32.94(-3.08%) |
| Oct 22, 2008 | 1114 | 1124 | 1058 | 1070 | 0 | +46.78(+4.57%) |
| Oct 21, 2008 | 1053 | 1069 | 1002 | 1023 | 0 | -183.64(-15.22%) |
| Oct 20, 2008 | 1176 | 1230 | 1149 | 1207 | 0 | +51.60(+4.47%) |
| Oct 17, 2008 | 1164 | 1239 | 1106 | 1155 | 0 | -17.08(-1.46%) |
| Oct 16, 2008 | 1167 | 1229 | 1119 | 1172 | 0 | +125.21(+11.96%) |
| Oct 15, 2008 | 1112 | 1125 | 1014 | 1047 | 0 | -216.73(-17.15%) |
| Oct 14, 2008 | 1304 | 1325 | 1201 | 1264 | 0 | +0.70(+0.06%) |
| Oct 13, 2008 | 1218 | 1298 | 1155 | 1263 | 0 | +77.43(+6.53%) |
| Oct 10, 2008 | 1164 | 1266 | 1010 | 1185 | 0 | -48.57(-3.94%) |
| Oct 09, 2008 | 1281 | 1314 | 1185 | 1234 | 0 | -61.41(-4.74%) |
| Oct 08, 2008 | 1271 | 1335 | 1239 | 1295 | 0 | -8.03(-0.62%) |
| Oct 07, 2008 | 1234 | 1417 | 1161 | 1303 | 0 | +56.33(+4.52%) |
| Oct 06, 2008 | 1271 | 1336 | 1201 | 1247 | 0 | -331.42(-21.00%) |
| Oct 03, 2008 | 1554 | 1640 | 1535 | 1579 | 0 | +12.27(+0.78%) |
| Oct 02, 2008 | 1602 | 1620 | 1554 | 1566 | 0 | -93.65(-5.64%) |
| Oct 01, 2008 | 1632 | 1667 | 1605 | 1660 | 0 | +18.26(+1.11%) |
| Sep 30, 2008 | 1587 | 1656 | 1561 | 1642 | 0 | +73.25(+4.67%) |
| Sep 29, 2008 | 1606 | 1635 | 1487 | 1568 | 0 | -49.64(-3.07%) |
| Sep 26, 2008 | 1604 | 1642 | 1569 | 1618 | 0 | -30.39(-1.84%) |
| Sep 25, 2008 | 1373 | 1668 | 1357 | 1648 | 0 | +279.67(+20.43%) |
| Sep 24, 2008 | 1374 | 1411 | 1341 | 1369 | 0 | -169.19(-11.00%) |
| Sep 23, 2008 | 1545 | 1585 | 1508 | 1538 | 0 | +8.69(+0.57%) |
| Sep 22, 2008 | 1520 | 1631 | 1230 | 1529 | 0 | +45.99(+3.10%) |
| Sep 19, 2008 | 1459 | 1510 | 1429 | 1483 | 0 | +57.47(+4.03%) |
| Sep 18, 2008 | 1398 | 1452 | 1325 | 1426 | 0 | +77.24(+5.73%) |
| Sep 17, 2008 | 1407 | 1436 | 1302 | 1349 | 0 | -72.93(-5.13%) |
| Sep 16, 2008 | 1436 | 1460 | 1379 | 1421 | 0 | -30.71(-2.12%) |
| Sep 15, 2008 | 1496 | 1515 | 1426 | 1452 | 0 | -72.37(-4.75%) |
| Sep 12, 2008 | 1546 | 1570 | 1496 | 1525 | 0 | -31.43(-2.02%) |
| Sep 11, 2008 | 1556 | 1576 | 1497 | 1556 | 0 | -75.66(-4.64%) |
| Sep 10, 2008 | 1665 | 1681 | 1603 | 1632 | 0 | -34.96(-2.10%) |
| Sep 09, 2008 | 1724 | 1742 | 1648 | 1667 | 0 | -82.56(-4.72%) |
| Sep 08, 2008 | 1792 | 1798 | 1731 | 1749 | 0 | -14.81(-0.84%) |
| Sep 05, 2008 | 1790 | 1808 | 1728 | 1764 | 0 | -55.06(-3.03%) |
| Sep 04, 2008 | 1817 | 1859 | 1787 | 1819 | 0 | -15.60(-0.85%) |
| Sep 03, 2008 | 1819 | 1859 | 1798 | 1835 | 0 | +10.93(+0.60%) |
| Sep 02, 2008 | 1831 | 1876 | 1800 | 1824 | 0 | +0.50(+0.03%) |
