Internet Service Providers Sector (CIX: MSECTOR850)
1,804.87   -10.01 (-0.55%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1004 1197 1141 1180 0 +10.06(+0.86%)
Nov 27, 2009 1049 1172 1123 1170 0 +17.06(+1.48%)
Nov 25, 2009 1153 1153 1153 0 -5.07(-0.44%)
Nov 24, 2009 1120 1194 1132 1158 0 -22.55(-1.91%)
Nov 23, 2009 1116 1206 1170 1181 0 -4.10(-0.35%)
Nov 20, 2009 1170 1208 1164 1185 0 +29.18(+2.52%)
Nov 19, 2009 969.48 1177 1138 1156 0 -9.24(-0.79%)
Nov 18, 2009 1201 1216 1154 1165 0 -59.64(-4.87%)
Nov 17, 2009 1143 1265 1196 1225 0 -29.48(-2.35%)
Nov 16, 2009 1067 1284 1248 1254 0 -30.85(-2.40%)
Nov 13, 2009 1144 1296 1274 1285 0 +20.07(+1.59%)
Nov 12, 2009 1259 1283 1230 1265 0 -43.04(-3.29%)
Nov 11, 2009 1283 1313 1276 1308 0 -0.77(-0.06%)
Nov 10, 2009 1307 1316 1297 1309 0 +19.09(+1.48%)
Nov 09, 2009 1283 1307 1272 1290 0 +6.75(+0.53%)
Nov 06, 2009 1268 1292 1255 1283 0 +3.27(+0.26%)
Nov 05, 2009 1274 1289 1267 1280 0 +35.41(+2.85%)
Nov 04, 2009 1228 1257 1223 1244 0 -9.79(-0.78%)
Nov 03, 2009 1261 1271 1245 1254 0 -5.43(-0.43%)
Nov 02, 2009 1253 1264 1250 1259 0 -1.11(-0.09%)
Oct 30, 2009 1268 1299 1254 1261 0 -35.25(-2.72%)
Oct 29, 2009 1256 1308 1250 1296 0 +59.96(+4.85%)
Oct 28, 2009 1191 1252 1224 1236 0 -21.87(-1.74%)
Oct 27, 2009 1151 1283 1243 1258 0 -25.80(-2.01%)
Oct 26, 2009 1183 1305 1257 1283 0 -6.85(-0.53%)
Oct 23, 2009 1150 1314 1258 1290 0 -31.53(-2.39%)
Oct 22, 2009 1172 1336 1297 1322 0 +1.01(+0.08%)
Oct 21, 2009 1166 1344 1305 1321 0 -22.09(-1.65%)
Oct 20, 2009 1301 1387 1338 1343 0 -23.05(-1.69%)
Oct 19, 2009 1183 1400 1309 1366 0 -4.72(-0.34%)
Oct 16, 2009 1255 1399 1337 1371 0 -34.50(-2.45%)
Oct 15, 2009 1217 1412 1361 1405 0 +15.64(+1.13%)
Oct 14, 2009 1269 1398 1322 1390 0 +41.89(+3.11%)
Oct 13, 2009 1292 1397 1323 1348 0 -14.17(-1.04%)
Oct 12, 2009 1365 1382 1338 1362 0 -1.54(-0.11%)
Oct 09, 2009 1340 1374 1300 1363 0 +34.42(+2.59%)
Oct 08, 2009 1209 1333 1285 1329 0 +2.18(+0.16%)
Oct 07, 2009 1210 1343 1291 1327 0 +20.33(+1.56%)
Oct 06, 2009 1191 1331 1280 1306 0 +24.71(+1.93%)
Oct 05, 2009 1180 1295 1254 1282 0 +20.69(+1.64%)
Oct 02, 2009 1175 1291 1234 1261 0 -55.66(-4.23%)
Oct 01, 2009 1305 1340 1263 1317 0 -5.36(-0.41%)
Sep 30, 2009 1238 1386 1288 1322 0 +6.28(+0.48%)
Sep 29, 2009 1269 1371 1312 1316 0 -78.89(-5.66%)
Sep 28, 2009 1198 1399 1300 1395 0 +25.50(+1.86%)
Sep 25, 2009 1247 1379 1346 1369 0 -6.89(-0.50%)
Sep 24, 2009 1202 1401 1346 1376 0 -8.30(-0.60%)
Sep 23, 2009 1281 1420 1353 1384 0 -16.49(-1.18%)
Sep 22, 2009 1272 1411 1377 1401 0 +4.77(+0.34%)
Sep 21, 2009 1217 1410 1339 1396 0 +48.64(+3.61%)
Sep 18, 2009 1269 1422 1340 1347 0 -58.81(-4.18%)
Sep 17, 2009 1265 1415 1347 1406 0 +13.21(+0.95%)
Sep 16, 2009 1213 1409 1360 1393 0 +51.38(+3.83%)
Sep 15, 2009 1204 1351 1311 1342 0 +14.06(+1.06%)
Sep 14, 2009 1137 1346 1299 1328 0 +6.37(+0.48%)
Sep 11, 2009 1204 1361 1300 1321 0 -8.56(-0.64%)
Sep 10, 2009 1200 1348 1301 1330 0 +6.14(+0.46%)
Sep 09, 2009 1165 1332 1304 1324 0 -7.66(-0.58%)
Sep 08, 2009 1214 1358 1316 1331 0 -1.81(-0.14%)
Sep 04, 2009 1333 1333 1333 0 +19.25(+1.47%)
Sep 03, 2009 1197 1338 1282 1314 0 -14.12(-1.06%)
Sep 02, 2009 1311 1340 1291 1328 0 +26.24(+2.02%)
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