Internet Service Providers Sector (CIX: MSECTOR850)
1,527.72   +3.46 (+0.23%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 1519 1539 1519 1528 0 +3.46(+0.23%)
Sep 03, 2015 1580 1584 1461 1524 0 +41.69(+2.81%)
Sep 02, 2015 1591 1591 1478 1483 0 -63.18(-4.09%)
Sep 01, 2015 1537 1556 1537 1546 0 -30.80(-1.95%)
Aug 31, 2015 1562 1598 1549 1577 0 +16.66(+1.07%)
Aug 28, 2015 1566 1571 1554 1560 0 +1.12(+0.07%)
Aug 27, 2015 1493 1571 1486 1559 0 -126.50(-7.51%)
Aug 26, 2015 1692 1695 1676 1685 0 +136.12(+8.79%)
Aug 25, 2015 1620 1628 1503 1549 0 -34.34(-2.17%)
Aug 24, 2015 1576 1588 1446 1583 0 +37.10(+2.40%)
Aug 21, 2015 1704 1719 1527 1546 0 -14.76(-0.95%)
Aug 20, 2015 1712 1716 1553 1561 0 -65.82(-4.05%)
Aug 19, 2015 1709 1724 1615 1627 0 -56.67(-3.37%)
Aug 18, 2015 1692 1694 1678 1684 0 -9.47(-0.56%)
Aug 17, 2015 1697 1710 1684 1693 0 +1.30(+0.08%)
Aug 14, 2015 1697 1708 1691 1692 0 -39.20(-2.26%)
Aug 13, 2015 1690 1754 1682 1731 0 +62.02(+3.72%)
Aug 12, 2015 1680 1703 1630 1669 0 -2.12(-0.13%)
Aug 11, 2015 1677 1677 1665 1671 0 -5.10(-0.30%)
Aug 10, 2015 1671 1679 1663 1676 0 -2.67(-0.16%)
Aug 07, 2015 1676 1692 1660 1679 0 +11.59(+0.69%)
Aug 06, 2015 1650 1696 1639 1667 0 +34.76(+2.13%)
Aug 05, 2015 1694 1698 1630 1633 0 -6.74(-0.41%)
Aug 04, 2015 1665 1670 1634 1639 0 -29.27(-1.75%)
Aug 03, 2015 1661 1684 1645 1669 0 +17.36(+1.05%)
Jul 31, 2015 1709 1726 1638 1651 0 +2.82(+0.17%)
Jul 30, 2015 1654 1663 1630 1648 0 -28.24(-1.68%)
Jul 29, 2015 1663 1727 1649 1677 0 +13.14(+0.79%)
Jul 28, 2015 1660 1679 1635 1663 0 +23.26(+1.42%)
Jul 27, 2015 1686 1687 1632 1640 0 -32.83(-1.96%)
Jul 24, 2015 1683 1692 1660 1673 0 -25.52(-1.50%)
Jul 23, 2015 1716 1719 1694 1699 0 +0.83(+0.05%)
Jul 22, 2015 1684 1752 1655 1698 0 -7.89(-0.46%)
Jul 21, 2015 1635 1730 1632 1706 0 +71.68(+4.39%)
Jul 20, 2015 1640 1658 1615 1634 0 +0.84(+0.05%)
Jul 17, 2015 1639 1653 1626 1633 0 +9.05(+0.56%)
Jul 16, 2015 1605 1634 1604 1624 0 +41.87(+2.65%)
Jul 15, 2015 1557 1601 1542 1582 0 +31.21(+2.01%)
Jul 14, 2015 1583 1621 1509 1551 0 -43.46(-2.73%)
Jul 13, 2015 1602 1624 1549 1594 0 +36.09(+2.32%)
Jul 10, 2015 1607 1607 1556 1558 0 -2.63(-0.17%)
Jul 09, 2015 1524 1565 1522 1561 0 +30.42(+1.99%)
Jul 08, 2015 1527 1538 1522 1531 0 -22.21(-1.43%)
Jul 07, 2015 1561 1567 1548 1553 0 -6.35(-0.41%)
Jul 06, 2015 1562 1565 1550 1559 0 -11.78(-0.75%)
Jul 02, 2015 1571 1571 1571 1571 0 -25.21(-1.58%)
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