Internet Service Providers Sector (CIX: MSECTOR850)
1,731.51   -5.05 (-0.29%)
Streaming Delayed Price  /  Updated: 3:26 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1714 1744 1713 1731 0 +17.09(+1.00%)
Jan 30, 2015 1716 1730 1713 1713 0 -50.02(-2.84%)
Jan 29, 2015 1777 1780 1748 1764 0 -5.43(-0.31%)
Jan 28, 2015 1769 1798 1759 1769 0 +36.13(+2.08%)
Jan 27, 2015 1754 1756 1732 1733 0 -13.98(-0.80%)
Jan 26, 2015 1741 1759 1727 1747 0 +5.93(+0.34%)
Jan 23, 2015 1741 1769 1736 1741 0 -0.17(-0.01%)
Jan 22, 2015 1741 1762 1720 1741 0 +18.00(+1.04%)
Jan 21, 2015 1729 1752 1717 1723 0 -18.24(-1.05%)
Jan 20, 2015 1693 1773 1691 1741 0 +43.12(+2.54%)
Jan 16, 2015 1699 1719 1568 1698 0 +24.09(+1.44%)
Jan 15, 2015 1681 1687 1662 1674 0 +11.29(+0.68%)
Jan 14, 2015 1733 1739 1652 1663 0 -29.14(-1.72%)
Jan 13, 2015 1692 1692 1692 1692 0 +19.42(+1.16%)
Jan 12, 2015 1649 1696 1645 1672 0 +8.86(+0.53%)
Jan 09, 2015 1680 1728 1648 1664 0 -35.84(-2.11%)
Jan 08, 2015 1638 1700 1632 1699 0 -8.11(-0.47%)
Jan 07, 2015 1712 1722 1695 1708 0 +75.13(+4.60%)
Jan 06, 2015 1652 1656 1622 1632 0 -29.70(-1.79%)
Jan 05, 2015 1682 1687 1577 1662 0 -36.64(-2.16%)
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