Internet Service Providers Sector (CIX: MSECTOR850)
1,518.81   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2015 1523 1531 1515 1519 0 -0.82(-0.05%)
Apr 17, 2015 1517 1541 1511 1520 0 -1.79(-0.12%)
Apr 16, 2015 1537 1554 1518 1521 0 -11.31(-0.74%)
Apr 15, 2015 1527 1545 1516 1533 0 +0.45(+0.03%)
Apr 14, 2015 1504 1556 1500 1532 0 +39.50(+2.65%)
Apr 13, 2015 1494 1496 1484 1493 0 +3.40(+0.23%)
Apr 10, 2015 1487 1501 1472 1489 0 +22.14(+1.51%)
Apr 09, 2015 1472 1487 1445 1467 0 -18.68(-1.26%)
Apr 08, 2015 1492 1498 1480 1486 0 +29.00(+1.99%)
Apr 07, 2015 1459 1504 1450 1457 0 -11.14(-0.76%)
Apr 06, 2015 1437 1474 1435 1468 0 +28.03(+1.95%)
Apr 02, 2015 1440 1440 1440 1440 0 -18.42(-1.26%)
Apr 01, 2015 1496 1496 1449 1458 0 -9.13(-0.62%)
Mar 31, 2015 1470 1482 1455 1468 0 -1.88(-0.13%)
Mar 30, 2015 1476 1484 1452 1469 0 -7.72(-0.52%)
Mar 27, 2015 1466 1499 1456 1477 0 -29.48(-1.96%)
Mar 26, 2015 1506 1521 1484 1507 0 -33.28(-2.16%)
Mar 25, 2015 1574 1574 1564 1540 0 -216.01(-12.30%)
Mar 24, 2015 1762 1785 1743 1756 0 -44.41(-2.47%)
Mar 23, 2015 1798 1819 1788 1800 0 +11.77(+0.66%)
Mar 20, 2015 1787 1799 1779 1789 0 +3.77(+0.21%)
Mar 19, 2015 1772 1791 1764 1785 0 +15.43(+0.87%)
Mar 18, 2015 1745 1781 1742 1769 0 +76.76(+4.54%)
Mar 17, 2015 1682 1700 1682 1693 0 -8.82(-0.52%)
Mar 16, 2015 1711 1713 1697 1701 0 -10.52(-0.61%)
Mar 13, 2015 1690 1720 1689 1712 0 -31.90(-1.83%)
Mar 12, 2015 1726 1755 1720 1744 0 +45.31(+2.67%)
Mar 11, 2015 1704 1714 1691 1699 0 +1.66(+0.10%)
Mar 10, 2015 1703 1721 1690 1697 0 -19.41(-1.13%)
Mar 09, 2015 1688 1721 1685 1716 0 +16.24(+0.96%)
Mar 06, 2015 1640 1710 1629 1700 0 -34.21(-1.97%)
Mar 05, 2015 1728 1735 1718 1734 0 -2.28(-0.13%)
Mar 04, 2015 1738 1745 1718 1737 0 -9.25(-0.53%)
Mar 03, 2015 1748 1765 1745 1746 0 +47.61(+2.80%)
Mar 02, 2015 1692 1704 1687 1698 0 +15.08(+0.90%)
Feb 27, 2015 1694 1704 1676 1683 0 -13.45(-0.79%)
Feb 26, 2015 1703 1704 1695 1697 0 +18.30(+1.09%)
Feb 25, 2015 1668 1688 1666 1678 0 +22.61(+1.37%)
Feb 24, 2015 1646 1666 1654 1656 0 +3.48(+0.21%)
Feb 23, 2015 1665 1678 1647 1652 0 -23.30(-1.39%)
Feb 20, 2015 1656 1691 1647 1675 0 +22.06(+1.33%)
Feb 19, 2015 1674 1685 1650 1653 0 -32.42(-1.92%)
Feb 18, 2015 1674 1702 1667 1686 0 +25.68(+1.55%)
Feb 17, 2015 1724 1742 1598 1660 0 -69.93(-4.04%)
Feb 13, 2015 1730 1730 1730 1730 0 -5.91(-0.34%)
Feb 12, 2015 1690 1753 1681 1736 0 +18.03(+1.05%)
Feb 11, 2015 1724 1737 1699 1718 0 +3.40(+0.20%)
Feb 10, 2015 1718 1740 1699 1715 0 -38.31(-2.19%)
Feb 09, 2015 1745 1768 1739 1753 0 +0.78(+0.04%)
Feb 06, 2015 1738 1757 1730 1752 0 -5.72(-0.33%)
Feb 05, 2015 1751 1765 1745 1758 0 +10.73(+0.61%)
Feb 04, 2015 1764 1772 1746 1747 0 +8.21(+0.47%)
Feb 03, 2015 1737 1746 1723 1739 0 +8.29(+0.48%)
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