Internet Service Providers Sector (CIX: MSECTOR850)
1,606.19   +19.19 (+1.21%)
Streaming Delayed Price  /  Updated: 10:19 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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