Internet Service Providers Sector (CIX: MSECTOR850)
2,080.44   -31.67 (-1.50%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 2091 2115 2063 2080 0 -31.67(-1.50%)
Apr 21, 2014 2054 2117 2027 2112 0 +92.72(+4.59%)
Apr 17, 2014 2019 2019 2019 0 +47.98(+2.43%)
Apr 16, 2014 1930 1994 1954 1971 0 +57.43(+3.00%)
Apr 15, 2014 1836 1941 1854 1914 0 +40.14(+2.14%)
Apr 14, 2014 1843 1883 1837 1874 0 +27.23(+1.47%)
Apr 11, 2014 1824 1874 1840 1847 0 -25.54(-1.36%)
Apr 10, 2014 1890 1926 1864 1872 0 -71.19(-3.66%)
Apr 09, 2014 1899 1964 1925 1943 0 -2.32(-0.12%)
Apr 08, 2014 1909 1974 1934 1946 0 +32.55(+1.70%)
Apr 07, 2014 1896 1934 1884 1913 0 -40.65(-2.08%)
Apr 04, 2014 2000 2007 1927 1954 0 -62.81(-3.11%)
Apr 03, 2014 2048 2089 2002 2017 0 -78.42(-3.74%)
Apr 02, 2014 2072 2124 2065 2095 0 +21.90(+1.06%)
Apr 01, 2014 2041 2114 2061 2073 0 +6.59(+0.32%)
Mar 31, 2014 2036 2102 2028 2067 0 +36.87(+1.82%)
Mar 28, 2014 1968 2047 2000 2030 0 +30.76(+1.54%)
Mar 27, 2014 1926 2024 1959 1999 0 +133.00(+7.13%)
Mar 26, 2014 1885 1931 1860 1866 0 -39.50(-2.07%)
Mar 25, 2014 1892 1937 1885 1905 0 +6.02(+0.32%)
Mar 24, 2014 1830 1911 1867 1899 0 +59.26(+3.22%)
Mar 21, 2014 1847 1863 1837 1840 0 -6.79(-0.37%)
Mar 20, 2014 1850 1870 1838 1847 0 -71.15(-3.71%)
Mar 19, 2014 1923 1950 1899 1918 0 -28.97(-1.49%)
Mar 18, 2014 1908 1965 1905 1947 0 +63.29(+3.36%)
Mar 17, 2014 1869 1889 1862 1884 0 +13.99(+0.75%)
Mar 14, 2014 1869 1882 1859 1870 0 -49.52(-2.58%)
Mar 13, 2014 1945 1952 1911 1919 0 -12.18(-0.63%)
Mar 12, 2014 1904 1970 1928 1931 0 +6.68(+0.35%)
Mar 11, 2014 1873 1940 1903 1925 0 +53.87(+2.88%)
Mar 10, 2014 1841 1888 1860 1871 0 +9.20(+0.49%)
Mar 07, 2014 1837 1896 1840 1862 0 +53.44(+2.96%)
Mar 06, 2014 1800 1859 1787 1808 0 +2.37(+0.13%)
Mar 05, 2014 1757 1817 1770 1806 0 +18.53(+1.04%)
Mar 04, 2014 1749 1791 1753 1787 0 +34.08(+1.94%)
Mar 03, 2014 1735 1766 1732 1753 0 +7.64(+0.44%)
Feb 28, 2014 1757 1781 1740 1746 0 -14.06(-0.80%)
Feb 27, 2014 1729 1777 1751 1760 0 -13.74(-0.77%)
Feb 26, 2014 1768 1797 1764 1773 0 -16.02(-0.90%)
Feb 25, 2014 1764 1808 1770 1789 0 -26.23(-1.44%)
Feb 24, 2014 1763 1836 1792 1816 0 -11.73(-0.64%)
Feb 21, 2014 1802 1858 1818 1827 0 -13.74(-0.75%)
Feb 20, 2014 1817 1857 1815 1841 0 +27.94(+1.54%)
Feb 19, 2014 1807 1844 1802 1813 0 +84.41(+4.88%)
Feb 18, 2014 1727 1740 1717 1729 0 -9.04(-0.52%)
Feb 14, 2014 1738 1738 1738 0 +30.78(+1.80%)
Feb 13, 2014 1650 1774 1666 1707 0 -64.06(-3.62%)
Feb 12, 2014 1773 1822 1747 1771 0 -56.20(-3.08%)
Feb 11, 2014 1819 1846 1798 1827 0 +17.56(+0.97%)
Feb 10, 2014 1785 1836 1803 1810 0 -26.41(-1.44%)
Feb 07, 2014 1755 1892 1755 1836 0 -170.58(-8.50%)
Feb 06, 2014 1916 2022 1962 2007 0 +47.79(+2.44%)
Feb 05, 2014 1933 1978 1936 1959 0 -49.61(-2.47%)
Feb 04, 2014 1933 2056 1956 2009 0 -118.63(-5.58%)
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