Internet Service Providers Sector (CIX: MSECTOR850)
2,009.68   +18.01 (+0.90%)
Streaming Delayed Price  /  Updated: 9:56 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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