Internet Service Providers Sector (CIX: MSECTOR850)
1,692.17   -0.99 (-0.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1328 1344 1317 1334 0 +0.67(+0.05%)
Nov 29, 2010 1323 1342 1312 1333 0 +17.85(+1.36%)
Nov 26, 2010 1314 1324 1298 1315 0 -42.50(-3.13%)
Nov 24, 2010 1343 1358 1358 1358 0 +12.39(+0.92%)
Nov 23, 2010 1369 1371 1330 1345 0 -23.95(-1.75%)
Nov 22, 2010 1354 1378 1343 1369 0 +35.40(+2.65%)
Nov 19, 2010 1340 1344 1302 1334 0 -14.88(-1.10%)
Nov 18, 2010 1334 1357 1330 1349 0 +39.78(+3.04%)
Nov 17, 2010 1298 1317 1290 1309 0 -21.90(-1.65%)
Nov 16, 2010 1336 1354 1308 1331 0 +4.44(+0.34%)
Nov 15, 2010 1339 1348 1299 1326 0 +57.69(+4.55%)
Nov 12, 2010 1288 1303 1252 1269 0 -37.71(-2.89%)
Nov 11, 2010 1310 1321 1284 1306 0 -23.18(-1.74%)
Nov 10, 2010 1327 1344 1312 1329 0 -8.24(-0.62%)
Nov 09, 2010 1341 1368 1324 1338 0 +26.63(+2.03%)
Nov 08, 2010 1292 1340 1282 1311 0 +42.94(+3.39%)
Nov 05, 2010 1263 1285 1245 1268 0 +7.09(+0.56%)
Nov 04, 2010 1198 1276 1246 1261 0 +13.62(+1.09%)
Nov 03, 2010 1171 1261 1229 1247 0 -12.56(-1.00%)
Nov 02, 2010 1103 1289 1232 1260 0 +11.89(+0.95%)
Nov 01, 2010 1117 1274 1232 1248 0 -26.49(-2.08%)
Oct 29, 2010 1209 1284 1254 1275 0 +13.62(+1.08%)
Oct 28, 2010 1183 1273 1219 1261 0 -3.54(-0.28%)
Oct 27, 2010 1251 1301 1239 1265 0 +37.03(+3.02%)
Oct 25, 2010 1096 1247 1187 1227 0 +3.96(+0.32%)
Oct 22, 2010 1097 1238 1194 1224 0 +42.81(+3.63%)
Oct 21, 2010 1178 1242 1164 1181 0 -0.07(-0.01%)
Oct 20, 2010 1086 1224 1158 1181 0 -22.97(-1.91%)
Oct 19, 2010 1184 1234 1186 1204 0 -11.22(-0.92%)
Oct 18, 2010 1133 1243 1205 1215 0 -19.93(-1.61%)
Oct 15, 2010 1208 1271 1220 1235 0 -18.69(-1.49%)
Oct 14, 2010 1233 1292 1226 1254 0 -24.40(-1.91%)
Oct 13, 2010 1188 1316 1242 1278 0 -50.59(-3.81%)
Oct 12, 2010 1277 1345 1301 1329 0 +38.33(+2.97%)
Oct 11, 2010 1242 1300 1266 1290 0 +11.96(+0.94%)
Oct 08, 2010 1180 1295 1271 1278 0 -31.37(-2.40%)
Oct 07, 2010 1212 1321 1276 1310 0 +41.37(+3.26%)
Oct 06, 2010 1239 1292 1257 1268 0 -7.33(-0.57%)
Oct 05, 2010 1257 1302 1268 1276 0 +6.71(+0.53%)
Oct 04, 2010 1271 1316 1260 1269 0 -63.25(-4.75%)
Oct 01, 2010 1308 1352 1311 1332 0 -5.06(-0.38%)
Sep 30, 2010 1254 1368 1302 1337 0 -7.77(-0.58%)
Sep 29, 2010 1235 1370 1318 1345 0 +13.23(+0.99%)
Sep 28, 2010 1272 1356 1281 1332 0 +42.88(+3.33%)
Sep 27, 2010 1244 1303 1256 1289 0 +20.41(+1.61%)
Sep 24, 2010 1155 1298 1245 1268 0 +9.28(+0.74%)
Sep 23, 2010 1136 1277 1225 1259 0 +22.45(+1.82%)
Sep 22, 2010 1139 1266 1219 1237 0 -23.68(-1.88%)
Sep 21, 2010 1172 1289 1252 1260 0 -8.28(-0.65%)
Sep 20, 2010 1194 1286 1216 1269 0 +40.77(+3.32%)
Sep 17, 2010 1146 1244 1179 1228 0 +33.60(+2.81%)
Sep 15, 2010 1092 1207 1171 1194 0 -21.91(-1.80%)
Sep 14, 2010 1188 1232 1195 1216 0 -21.84(-1.76%)
Sep 13, 2010 1160 1255 1233 1238 0 +22.87(+1.88%)
Sep 10, 2010 1124 1230 1201 1215 0 -4.72(-0.39%)
Sep 09, 2010 1124 1246 1208 1220 0 -9.69(-0.79%)
Sep 08, 2010 1134 1246 1210 1230 0 -11.29(-0.91%)
Sep 07, 2010 1173 1269 1227 1241 0 -25.77(-2.03%)
Sep 03, 2010 1267 1267 1267 0 +40.33(+3.29%)
Sep 02, 2010 1130 1238 1207 1226 0 -16.71(-1.34%)
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