Internet Service Providers Sector (CIX: MSECTOR850)
1,641.04   -33.01 (-1.97%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 1900 1900 1900 0 -6.05(-0.32%)
Dec 28, 2012 1918 1937 1906 1906 0 -27.33(-1.41%)
Dec 27, 2012 1929 1951 1912 1933 0 -7.88(-0.41%)
Dec 26, 2012 1923 1972 1935 1941 0 -38.85(-1.96%)
Dec 24, 2012 1980 1980 1980 0 -30.20(-1.50%)
Dec 21, 2012 1985 2018 1974 2010 0 +6.29(+0.31%)
Dec 20, 2012 1990 2018 1979 2004 0 +8.86(+0.44%)
Dec 19, 2012 1958 2019 1954 1995 0 +96.93(+5.11%)
Dec 18, 2012 1856 1909 1841 1898 0 +8.33(+0.44%)
Dec 17, 2012 1866 1892 1861 1890 0 +29.75(+1.60%)
Dec 14, 2012 1833 1893 1857 1860 0 -25.10(-1.33%)
Dec 13, 2012 1858 1898 1867 1885 0 -20.87(-1.09%)
Dec 12, 2012 1894 1955 1901 1906 0 -24.89(-1.29%)
Dec 11, 2012 1928 1945 1918 1931 0 -41.47(-2.10%)
Dec 10, 2012 1909 1975 1953 1972 0 -17.60(-0.88%)
Dec 07, 2012 2001 2010 1971 1990 0 -13.35(-0.67%)
Dec 06, 2012 1945 2007 1975 2003 0 -10.87(-0.54%)
Dec 05, 2012 1954 2034 1996 2014 0 -10.82(-0.53%)
Dec 04, 2012 1977 2035 2013 2025 0 -15.84(-0.78%)
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%)
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