Internet Service Providers Sector (CIX: MSECTOR850)
2,026.13   +9.37 (+0.46%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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