Internet Service Providers Sector (CIX: MSECTOR850)
1,649.49   +42.56 (+2.65%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2003 2065 1996 2041 0 -22.26(-1.08%)
Nov 29, 2012 1998 2105 2028 2063 0 +20.48(+1.00%)
Nov 28, 2012 2001 2068 2011 2042 0 +17.98(+0.89%)
Nov 27, 2012 1943 2057 1975 2024 0 +44.85(+2.27%)
Nov 26, 2012 1926 1991 1968 1980 0 -38.05(-1.89%)
Nov 24, 2012 492.08 2043 2016 2018 0 +0.00(+0.00%)
Nov 23, 2012 492.08 2043 2016 2018 0 +1.03(+0.05%)
Nov 21, 2012 2017 2017 2017 0 -27.69(-1.35%)
Nov 20, 2012 1999 2065 2028 2044 0 -7.07(-0.34%)
Nov 19, 2012 1995 2073 2029 2051 0 +23.90(+1.18%)
Nov 16, 2012 1987 2047 2014 2027 0 -44.96(-2.17%)
Nov 15, 2012 2025 2077 2055 2072 0 -22.29(-1.06%)
Nov 14, 2012 2076 2128 2079 2095 0 -30.47(-1.43%)
Nov 13, 2012 2091 2129 2094 2125 0 -38.66(-1.79%)
Nov 12, 2012 2152 2178 2149 2164 0 -43.04(-1.95%)
Nov 09, 2012 2195 2235 2185 2207 0 +99.29(+4.71%)
Nov 08, 2012 2070 2135 2091 2108 0 +12.61(+0.60%)
Nov 07, 2012 2071 2123 2084 2095 0 -36.31(-1.70%)
Nov 06, 2012 2118 2141 2109 2131 0 +25.27(+1.20%)
Nov 05, 2012 2090 2124 2068 2106 0 -1.08(-0.05%)
Nov 02, 2012 2101 2157 2098 2107 0 -40.48(-1.88%)
Nov 01, 2012 2074 2192 2109 2148 0 +46.57(+2.22%)
Oct 31, 2012 2229 2262 2047 2101 0 -128.29(-5.75%)
Oct 26, 2012 2229 2229 2229 0 -30.48(-1.35%)
Oct 25, 2012 2176 2273 2223 2260 0 +42.01(+1.89%)
Oct 24, 2012 2196 2288 2184 2218 0 +17.94(+0.82%)
Oct 23, 2012 2183 2237 2192 2200 0 -43.04(-1.92%)
Oct 19, 2012 2247 2261 2216 2243 0 -36.60(-1.61%)
Oct 18, 2012 2310 2320 2256 2279 0 -57.94(-2.48%)
Oct 17, 2012 2226 2451 2273 2337 0 +156.95(+7.20%)
Oct 16, 2012 2096 2188 2144 2180 0 +82.53(+3.93%)
Oct 15, 2012 2033 2101 2075 2098 0 -13.90(-0.66%)
Oct 12, 2012 1995 2124 2089 2112 0 -1135.30(-34.96%)
Oct 11, 2012 3237 3247 3235 3247 0 -53.96(-1.63%)
Oct 10, 2012 6.540 3301 3301 3301 0 -0.21(-0.01%)
Oct 09, 2012 3296 3306 3274 3301 0 -140.04(-4.07%)
Oct 08, 2012 3433 3456 3434 3441 0 +2.63(+0.08%)
Oct 06, 2012 3449 3478 3436 3439 0 +0.00(+0.00%)
Oct 05, 2012 3448 3478 3436 3439 0 +257.39(+8.09%)
Oct 04, 2012 3193 3194 3181 3181 0 +100.66(+3.27%)
Oct 03, 2012 3060 3090 3053 3081 0 -80.96(-2.56%)
Oct 02, 2012 3169 3174 3149 3162 0 -154.47(-4.66%)
Oct 01, 2012 3314 3329 3304 3316 0 -14.81(-0.44%)
Sep 28, 2012 3325 3351 3326 3331 0 +78.83(+2.42%)
Sep 27, 2012 3217 3252 3213 3252 0 +1125.58(+52.93%)
Sep 26, 2012 2093 2168 2115 2126 0 -31.61(-1.46%)
Sep 25, 2012 2117 2190 2137 2158 0 -2.18(-0.10%)
Sep 24, 2012 2122 2186 2148 2160 0 +80.93(+3.89%)
Sep 21, 2012 2075 2170 2068 2079 0 +11.59(+0.56%)
Sep 20, 2012 2025 2095 2055 2068 0 -25.76(-1.23%)
Sep 19, 2012 2021 2129 2075 2093 0 +30.24(+1.47%)
Sep 18, 2012 1987 2081 2022 2063 0 -25.31(-1.21%)
Sep 17, 2012 2063 2136 2076 2088 0 -35.96(-1.69%)
Sep 14, 2012 2093 2173 2090 2124 0 -82.59(-3.74%)
Sep 13, 2012 2143 2210 2136 2207 0 -12.49(-0.56%)
Sep 12, 2012 2166 2230 2158 2220 0 -22.39(-1.00%)
Sep 11, 2012 2141 2277 2192 2242 0 +52.74(+2.41%)
Sep 10, 2012 2071 2199 2129 2189 0 +99.94(+4.78%)
Sep 07, 2012 2051 2110 2050 2089 0 +20.50(+0.99%)
Sep 06, 2012 1986 2079 2032 2069 0 +68.44(+3.42%)
Sep 05, 2012 1945 2008 1984 2000 0 +62.11(+3.20%)
Sep 04, 2012 1873 1959 1911 1938 0 +31.06(+1.63%)
Aug 31, 2012 1907 1907 1907 0 +31.25(+1.67%)
Aug 30, 2012 1822 1895 1866 1876 0 -33.97(-1.78%)
Aug 29, 2012 1846 1923 1894 1910 0 -12.69(-0.66%)
Aug 27, 2012 1865 1937 1903 1923 0 +15.27(+0.80%)
Aug 24, 2012 1863 1929 1896 1907 0 +3.06(+0.16%)
Aug 23, 2012 1842 1919 1895 1904 0 +12.35(+0.65%)
Aug 22, 2012 1840 1910 1887 1892 0 +17.39(+0.93%)
Aug 21, 2012 1819 1885 1850 1874 0 +20.71(+1.12%)
Aug 20, 2012 1803 1870 1840 1854 0 -17.49(-0.93%)
Aug 17, 2012 1860 1892 1855 1871 0 -8.18(-0.44%)
Aug 16, 2012 1841 1896 1879 1879 0 -1.62(-0.09%)
Aug 15, 2012 1842 1895 1864 1881 0 +0.48(+0.03%)
Aug 14, 2012 1838 1895 1871 1881 0 -7.27(-0.39%)
Aug 13, 2012 1859 1913 1880 1888 0 +2.72(+0.14%)
Aug 11, 2012 1884 1901 1870 1885 0 +0.00(+0.00%)
Aug 10, 2012 1884 1901 1870 1885 0 +7.48(+0.40%)
Aug 09, 2012 1817 1880 1852 1878 0 -55.80(-2.89%)
Aug 08, 2012 1870 1933 1898 1933 0 -25.45(-1.30%)
Aug 07, 2012 1911 1970 1921 1959 0 +97.36(+5.23%)
Aug 06, 2012 1796 1875 1828 1862 0 +52.44(+2.90%)
Aug 03, 2012 1799 1825 1791 1809 0 +2.10(+0.12%)
Aug 02, 2012 1767 1844 1798 1807 0 -54.38(-2.92%)
Aug 01, 2012 1826 1880 1861 1861 0 -40.13(-2.11%)
Jul 31, 2012 1839 1904 1874 1902 0 +26.79(+1.43%)
Jul 30, 2012 1807 1888 1854 1875 0 +30.31(+1.64%)
Jul 27, 2012 1786 1858 1827 1844 0 -47.30(-2.50%)
Jul 26, 2012 1875 1907 1880 1892 0 +10.35(+0.55%)
Jul 25, 2012 1829 1912 1862 1881 0 -10.60(-0.56%)
Jul 24, 2012 1858 1940 1885 1892 0 -9.72(-0.51%)
Jul 23, 2012 1871 1911 1881 1902 0 -25.90(-1.34%)
Jul 20, 2012 1890 1952 1915 1928 0 -31.41(-1.60%)
Jul 19, 2012 1917 1968 1935 1959 0 +1.61(+0.08%)
Jul 18, 2012 1869 1961 1915 1957 0 +32.46(+1.69%)
Jul 17, 2012 1895 1980 1914 1925 0 -100.08(-4.94%)
Jul 16, 2012 1987 2056 2015 2025 0 +4.80(+0.24%)
Jul 14, 2012 1936 2039 1988 2020 0 +0.00(+0.00%)
Jul 13, 2012 1936 2039 1988 2020 0 +52.50(+2.67%)
Jul 12, 2012 1950 1979 1937 1968 0 +74.59(+3.94%)
Jul 11, 2012 1906 1912 1878 1893 0 +34.19(+1.84%)
Jul 10, 2012 1868 1924 1849 1859 0 -219.05(-10.54%)
Jul 09, 2012 1722 2085 2060 2078 0 +7.50(+0.36%)
Jul 06, 2012 1747 2085 2041 2070 0 -8.75(-0.42%)
Jul 05, 2012 1745 2097 2050 2079 0 -62.40(-2.91%)
Jul 03, 2012 2142 2142 2142 0 +42.92(+2.05%)
Jul 02, 2012 2068 2126 2059 2099 0 +2.39(+0.11%)
Jun 30, 2012 2078 2135 2090 2096 0 +0.42(+0.02%)
Jun 29, 2012 2078 2135 2090 2096 0 +40.83(+1.99%)
Jun 28, 2012 1958 2068 2007 2055 0 +21.91(+1.08%)
Jun 27, 2012 1950 2059 1994 2033 0 +77.44(+3.96%)
Jun 26, 2012 1943 1965 1938 1956 0 +16.15(+0.83%)
Jun 25, 2012 1893 1952 1923 1940 0 -32.22(-1.63%)
Jun 22, 2012 1906 1977 1937 1972 0 +27.26(+1.40%)
Jun 21, 2012 1919 1967 1906 1945 0 +32.69(+1.71%)
Jun 20, 2012 1860 1923 1895 1912 0 +13.93(+0.73%)
Jun 19, 2012 1910 1919 1885 1898 0 -4.86(-0.26%)
Jun 18, 2012 1847 1922 1887 1903 0 +7.44(+0.39%)
Jun 15, 2012 1902 1955 1889 1895 0 -29.03(-1.51%)
Jun 14, 2012 1912 1933 1907 1924 0 +5.35(+0.28%)
Jun 13, 2012 1890 1939 1906 1919 0 -27.32(-1.40%)
Jun 12, 2012 1940 1967 1922 1946 0 +14.17(+0.73%)
Jun 11, 2012 1979 1994 1929 1932 0 -49.79(-2.51%)
Jun 08, 2012 1981 1991 1953 1982 0 -11.06(-0.55%)
Jun 07, 2012 1925 2014 1963 1993 0 +53.86(+2.78%)
Jun 06, 2012 1872 1953 1919 1939 0 +31.21(+1.64%)
Jun 05, 2012 1882 1919 1878 1908 0 +11.43(+0.60%)
Jun 04, 2012 1858 1908 1855 1896 0 -1.13(-0.06%)
Jun 02, 2012 1860 1915 1884 1898 0 +0.00(+0.00%)
Jun 01, 2012 1860 1915 1884 1898 0 -34.52(-1.79%)
May 31, 2012 1949 1963 1923 1932 0 +7.72(+0.40%)
May 30, 2012 1918 1928 1902 1924 0 -25.86(-1.33%)
May 29, 2012 1902 1984 1934 1950 0 -0.16(-0.01%)
May 25, 2012 1950 1950 1950 0 -0.53(-0.03%)
May 24, 2012 1963 2011 1924 1951 0 +8.40(+0.43%)
May 23, 2012 1881 1951 1908 1943 0 +10.38(+0.54%)
May 22, 2012 1914 2008 1920 1932 0 -11.13(-0.57%)
May 21, 2012 1850 1947 1870 1943 0 +49.60(+2.62%)
May 18, 2012 1941 1951 1860 1894 0 -23.51(-1.23%)
May 17, 2012 1859 1926 1872 1917 0 +6.87(+0.36%)
May 16, 2012 1911 1957 1898 1910 0 -39.16(-2.01%)
May 15, 2012 1908 1978 1912 1950 0 +75.07(+4.00%)
May 14, 2012 1920 1941 1861 1874 0 -92.42(-4.70%)
May 11, 2012 1924 1981 1944 1967 0 -53.71(-2.66%)
May 10, 2012 1957 2036 1999 2021 0 +30.45(+1.53%)
May 09, 2012 1920 2001 1957 1990 0 -13.18(-0.66%)
May 08, 2012 2024 2030 1986 2003 0 -19.14(-0.95%)
May 07, 2012 1986 2049 1995 2022 0 -43.45(-2.10%)
May 04, 2012 2029 2089 2066 2066 0 -25.51(-1.22%)
May 03, 2012 2055 2109 2072 2091 0 -15.11(-0.72%)
May 02, 2012 2058 2123 2097 2107 0 +25.44(+1.22%)
May 01, 2012 2063 2108 2032 2081 0 -26.56(-1.26%)
Apr 30, 2012 2076 2151 2094 2108 0 -19.96(-0.94%)
Apr 27, 2012 2067 2148 2097 2128 0 +27.91(+1.33%)
Apr 26, 2012 2052 2122 2088 2100 0 +3.31(+0.16%)
Apr 25, 2012 2072 2183 2085 2096 0 -15.89(-0.75%)
Apr 24, 2012 2058 2145 2088 2112 0 +6.17(+0.29%)
Apr 23, 2012 2041 2130 2075 2106 0 -6.94(-0.33%)
Apr 20, 2012 2007 2141 2064 2113 0 +57.73(+2.81%)
Apr 19, 2012 2059 2098 2051 2055 0 -20.78(-1.00%)
Apr 18, 2012 2030 2100 2067 2076 0 -23.02(-1.10%)
Apr 17, 2012 2059 2122 2062 2099 0 +22.66(+1.09%)
Apr 16, 2012 2103 2128 2055 2076 0 -12.50(-0.60%)
Apr 13, 2012 2091 2140 2066 2089 0 -9.63(-0.46%)
Apr 12, 2012 1989 2113 2039 2099 0 +58.29(+2.86%)
Apr 11, 2012 2000 2068 2026 2040 0 +26.61(+1.32%)
Apr 10, 2012 1985 2060 2005 2014 0 -7.77(-0.38%)
Apr 09, 2012 1995 2061 1994 2021 0 +40.06(+2.02%)
Apr 05, 2012 1945 2047 1980 1981 0 -11.65(-0.58%)
Apr 04, 2012 1984 2038 1982 1993 0 -17.12(-0.85%)
Apr 03, 2012 2022 2043 1992 2010 0 +5.56(+0.28%)
Apr 02, 2012 1974 2042 1989 2005 0 -9.06(-0.45%)
Mar 30, 2012 1969 2053 1994 2014 0 +64.80(+3.33%)
Mar 29, 2012 1955 1978 1935 1949 0 +0.51(+0.03%)
Mar 28, 2012 1985 2007 1938 1948 0 -30.59(-1.55%)
Mar 27, 2012 1865 2061 1899 1979 0 +65.93(+3.45%)
Mar 26, 2012 1872 1952 1884 1913 0 +8.44(+0.44%)
Mar 23, 2012 1928 1946 1896 1905 0 -20.22(-1.05%)
Mar 22, 2012 1892 1942 1912 1925 0 +2.85(+0.15%)
Mar 21, 2012 1930 1945 1899 1922 0 -8.39(-0.43%)
Mar 20, 2012 1902 1947 1890 1930 0 +5.84(+0.30%)
Mar 19, 2012 1931 1963 1910 1924 0 -1.46(-0.08%)
Mar 16, 2012 1900 1951 1911 1926 0 -17.64(-0.91%)
Mar 15, 2012 1905 1952 1919 1944 0 -3.94(-0.20%)
Mar 14, 2012 1916 1982 1930 1947 0 -31.09(-1.57%)
Mar 13, 2012 1925 2012 1942 1979 0 -18.08(-0.91%)
Mar 12, 2012 2008 2026 1988 1997 0 +20.41(+1.03%)
Mar 09, 2012 1982 2020 1960 1976 0 -29.86(-1.49%)
Mar 08, 2012 1956 2037 1974 2006 0 +11.52(+0.58%)
Mar 07, 2012 1984 2026 1973 1995 0 -4.07(-0.20%)
Mar 06, 2012 1965 2029 1968 1999 0 -39.82(-1.95%)
Mar 05, 2012 2029 2091 2024 2038 0 -29.12(-1.41%)
Mar 02, 2012 1991 2109 2001 2068 0 +39.39(+1.94%)
Mar 01, 2012 2043 2058 2009 2028 0 -3.10(-0.15%)
Feb 29, 2012 2035 2091 2029 2031 0 -21.49(-1.05%)
Feb 28, 2012 1950 2083 1976 2053 0 +70.34(+3.55%)
Feb 27, 2012 1967 2023 1972 1982 0 -37.76(-1.87%)
Feb 24, 2012 2039 2054 2015 2020 0 -31.12(-1.52%)
Feb 23, 2012 2005 2066 2019 2051 0 +14.47(+0.71%)
Feb 22, 2012 2051 2087 2021 2037 0 -7.27(-0.36%)
Feb 21, 2012 1996 2054 2018 2044 0 +20.43(+1.01%)
Feb 17, 2012 2024 2024 2024 0 -34.04(-1.65%)
Feb 16, 2012 2022 2074 2036 2058 0 -5.22(-0.25%)
Feb 15, 2012 2108 2142 2054 2063 0 -65.58(-3.08%)
Feb 14, 2012 2094 2157 2077 2129 0 -9.13(-0.43%)
Feb 13, 2012 2109 2173 2122 2138 0 -8.96(-0.42%)
Feb 10, 2012 2124 2174 2121 2147 0 -20.88(-0.96%)
Feb 09, 2012 2137 2188 2153 2168 0 -43.82(-1.98%)
Feb 08, 2012 2208 2246 2179 2211 0 -16.39(-0.74%)
Feb 07, 2012 2174 2246 2210 2228 0 +6.83(+0.31%)
Feb 06, 2012 2178 2261 2202 2221 0 -32.68(-1.45%)
Feb 03, 2012 2221 2302 2234 2254 0 +11.28(+0.50%)
Feb 02, 2012 2164 2262 2196 2242 0 +11.88(+0.53%)
Feb 01, 2012 2254 2298 2198 2230 0 -10.89(-0.49%)
Jan 31, 2012 2272 2307 2199 2241 0 -12.66(-0.56%)
Jan 30, 2012 2226 2275 2202 2254 0 -47.60(-2.07%)
Jan 27, 2012 2271 2320 2244 2302 0 +38.89(+1.72%)
Jan 26, 2012 2260 2321 2259 2263 0 -37.95(-1.65%)
Jan 25, 2012 2275 2330 2256 2301 0 -32.77(-1.40%)
Jan 24, 2012 2302 2360 2298 2333 0 -39.37(-1.66%)
Jan 23, 2012 2273 2393 2276 2373 0 +106.32(+4.69%)
Jan 20, 2012 2202 2283 2230 2266 0 +6.37(+0.28%)
Jan 19, 2012 2219 2291 2222 2260 0 +8.16(+0.36%)
Jan 18, 2012 2210 2274 2201 2252 0 +35.11(+1.58%)
Jan 17, 2012 2182 2310 2177 2217 0 -20.07(-0.90%)
Jan 13, 2012 2237 2237 2237 0 +30.37(+1.38%)
Jan 12, 2012 2184 2231 2136 2207 0 -69.73(-3.06%)
Jan 11, 2012 2212 2304 2230 2276 0 +4.43(+0.20%)
Jan 10, 2012 2190 2309 2184 2272 0 +59.96(+2.71%)
Jan 09, 2012 2164 2240 2190 2212 0 +18.03(+0.82%)
Jan 06, 2012 2176 2219 2170 2194 0 -19.95(-0.90%)
Jan 05, 2012 2180 2239 2181 2214 0 -20.21(-0.90%)
Jan 04, 2012 2186 2257 2209 2234 0 +87.51(+4.08%)
Dec 30, 2011 2153 2195 2133 2146 0 -11.86(-0.55%)
Dec 29, 2011 2145 2177 2143 2158 0 +7.08(+0.33%)
Dec 28, 2011 2168 2209 2138 2151 0 -34.63(-1.58%)
Dec 27, 2011 2195 2230 2174 2186 0 -17.37(-0.79%)
Dec 23, 2011 2203 2203 2203 0 +3.07(+0.14%)
Dec 21, 2011 2194 2266 2140 2200 0 -14.84(-0.67%)
Dec 20, 2011 2205 2263 2186 2215 0 +55.48(+2.57%)
Dec 19, 2011 2172 2223 2116 2160 0 -7.82(-0.36%)
Dec 16, 2011 2059 2217 2027 2167 0 +118.88(+5.80%)
Dec 15, 2011 2128 2165 2047 2048 0 -73.23(-3.45%)
Dec 14, 2011 2111 2175 2092 2122 0 -49.77(-2.29%)
Dec 13, 2011 2181 2246 2128 2171 0 -22.62(-1.03%)
Dec 12, 2011 2230 2256 2169 2194 0 -87.02(-3.81%)
Dec 09, 2011 2157 2314 2215 2281 0 +64.65(+2.92%)
Dec 08, 2011 2180 2265 2168 2216 0 -28.40(-1.27%)
Dec 07, 2011 2205 2289 2194 2245 0 -25.81(-1.14%)
Dec 06, 2011 2278 2326 2259 2271 0 -34.57(-1.50%)
Dec 05, 2011 2295 2351 2274 2305 0 +9.79(+0.43%)
Dec 02, 2011 2270 2360 2239 2295 0 +8.26(+0.36%)
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