Internet Service Providers Sector (CIX: MSECTOR850)
1,888.98   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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