Internet Service Providers Sector (CIX: MSECTOR850)
1,632.78   -1.50 (-0.09%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 2260 2358 2284 2332 0 +118.49(+5.35%)
Nov 29, 2011 2169 2261 2169 2213 0 -41.73(-1.85%)
Nov 28, 2011 2181 2311 2239 2255 0 +42.50(+1.92%)
Nov 25, 2011 2141 2240 2204 2213 0 -46.18(-2.04%)
Nov 23, 2011 2259 2259 2259 0 -47.07(-2.04%)
Nov 22, 2011 2239 2320 2238 2306 0 +51.79(+2.30%)
Nov 21, 2011 2340 2398 2221 2254 0 -198.58(-8.10%)
Nov 18, 2011 2435 2494 2403 2453 0 +22.64(+0.93%)
Nov 17, 2011 2394 2499 2406 2430 0 -15.02(-0.61%)
Nov 16, 2011 2412 2556 2428 2445 0 -46.72(-1.87%)
Nov 15, 2011 2405 2563 2428 2492 0 +9.29(+0.37%)
Nov 14, 2011 2400 2528 2438 2483 0 +24.10(+0.98%)
Nov 11, 2011 2412 2538 2374 2458 0 +74.84(+3.14%)
Nov 10, 2011 2419 2485 2354 2384 0 -37.12(-1.53%)
Nov 09, 2011 2372 2477 2398 2421 0 -48.61(-1.97%)
Nov 08, 2011 2504 2557 2412 2469 0 -37.23(-1.49%)
Nov 07, 2011 2403 2564 2420 2507 0 +72.18(+2.97%)
Nov 04, 2011 2414 2499 2385 2434 0 -5.55(-0.23%)
Nov 03, 2011 2373 2518 2335 2440 0 +40.98(+1.71%)
Nov 02, 2011 2427 2563 2342 2399 0 +19.56(+0.82%)
Nov 01, 2011 2502 2518 2282 2379 0 -383.01(-13.87%)
Oct 31, 2011 2150 2828 2141 2762 0 +498.23(+22.01%)
Oct 28, 2011 2194 2305 2172 2264 0 +33.47(+1.50%)
Oct 27, 2011 2166 2270 2147 2231 0 +67.56(+3.12%)
Oct 26, 2011 2121 2203 2108 2163 0 +29.87(+1.40%)
Oct 25, 2011 2140 2212 2098 2133 0 -76.01(-3.44%)
Oct 24, 2011 2093 2234 2086 2209 0 +65.95(+3.08%)
Oct 21, 2011 2158 2163 2088 2143 0 -14.76(-0.68%)
Oct 20, 2011 2126 2180 2105 2158 0 +68.46(+3.28%)
Oct 19, 2011 2136 2170 2072 2090 0 -95.95(-4.39%)
Oct 18, 2011 2081 2199 2081 2186 0 +23.72(+1.10%)
Oct 17, 2011 2183 2240 2148 2162 0 -95.92(-4.25%)
Oct 14, 2011 2253 2286 2218 2258 0 +39.70(+1.79%)
Oct 13, 2011 2192 2297 2170 2218 0 -63.05(-2.76%)
Oct 12, 2011 2244 2329 2237 2281 0 +63.19(+2.85%)
Oct 11, 2011 2155 2275 2155 2218 0 +22.95(+1.05%)
Oct 10, 2011 2140 2229 2129 2195 0 +91.41(+4.35%)
Oct 07, 2011 2126 2188 2084 2104 0 -58.81(-2.72%)
Oct 06, 2011 2193 2242 2142 2162 0 -2.60(-0.12%)
Oct 05, 2011 2186 2201 2106 2165 0 +23.30(+1.09%)
Oct 04, 2011 2152 2215 2035 2142 0 -43.50(-1.99%)
Oct 03, 2011 2381 2410 2145 2185 0 -258.32(-10.57%)
Sep 30, 2011 2498 2515 2440 2443 0 +6.35(+0.26%)
Sep 29, 2011 2519 2547 2426 2437 0 -42.32(-1.71%)
Sep 28, 2011 2542 2591 2448 2479 0 -14.31(-0.57%)
Sep 27, 2011 2553 2596 2481 2494 0 -3.42(-0.14%)
Sep 26, 2011 2529 2584 2449 2497 0 -39.89(-1.57%)
Sep 23, 2011 2420 2565 2457 2537 0 +31.72(+1.27%)
Sep 22, 2011 2525 2569 2438 2505 0 -50.31(-1.97%)
Sep 21, 2011 2656 2676 2533 2556 0 -112.31(-4.21%)
Sep 20, 2011 2630 2758 2621 2668 0 -5.81(-0.22%)
Sep 19, 2011 2553 2719 2585 2674 0 +0.90(+0.03%)
Sep 16, 2011 2660 2730 2627 2673 0 +70.17(+2.70%)
Sep 15, 2011 2562 2667 2535 2603 0 +28.25(+1.10%)
Sep 14, 2011 2523 2601 2507 2574 0 +42.68(+1.69%)
Sep 13, 2011 2505 2554 2489 2532 0 +44.29(+1.78%)
Sep 12, 2011 2440 2507 2419 2487 0 +6.53(+0.26%)
Sep 09, 2011 2428 2556 2448 2481 0 -43.35(-1.72%)
Sep 08, 2011 2528 2571 2476 2524 0 -37.16(-1.45%)
Sep 07, 2011 2472 2608 2521 2561 0 +54.00(+2.15%)
Sep 06, 2011 2402 2516 2453 2507 0 -18.74(-0.74%)
Sep 02, 2011 2526 2526 2526 0 -91.14(-3.48%)
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