Internet Service Providers Sector (CIX: MSECTOR850)
1,806.19   -8.69 (-0.48%)
Streaming Delayed Price  /  Updated: 1:17 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
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%)
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