Internet Service Providers Sector (CIX: MSECTOR850)
2,026.13   +9.37 (+0.46%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1979 2027 1997 2017 0 +1.84(+0.09%)
Jul 17, 2014 2007 2053 2011 2015 0 -54.38(-2.63%)
Jul 16, 2014 2047 2090 2059 2070 0 -15.98(-0.77%)
Jul 15, 2014 2058 2104 2079 2086 0 -5.75(-0.27%)
Jul 14, 2014 2059 2109 2078 2091 0 +12.93(+0.62%)
Jul 11, 2014 2025 2097 2068 2078 0 +23.06(+1.12%)
Jul 10, 2014 2036 2083 2039 2055 0 -52.35(-2.48%)
Jul 09, 2014 2063 2113 2087 2108 0 -26.14(-1.23%)
Jul 08, 2014 2106 2166 2112 2134 0 +7.20(+0.34%)
Jul 07, 2014 2165 2190 2121 2127 0 -16.67(-0.78%)
Jul 03, 2014 2143 2143 2143 0 -27.28(-1.26%)
Jul 02, 2014 2146 2205 2169 2171 0 -32.87(-1.49%)
Jul 01, 2014 2207 2228 2186 2203 0 +46.09(+2.14%)
Jun 30, 2014 2126 2171 2150 2157 0 +83.95(+4.05%)
Jun 27, 2014 2068 2089 2067 2073 0 +4.26(+0.21%)
Jun 26, 2014 2065 2102 2064 2069 0 -5.00(-0.24%)
Jun 25, 2014 2074 2080 1874 2074 0 -3.44(-0.17%)
Jun 24, 2014 2096 2147 2068 2078 0 -14.60(-0.70%)
Jun 23, 2014 2054 2111 2048 2092 0 -8.13(-0.39%)
Jun 20, 2014 2090 2158 2094 2100 0 -51.89(-2.41%)
Jun 19, 2014 2142 2210 2111 2152 0 +14.36(+0.67%)
Jun 18, 2014 2118 2173 2105 2138 0 -44.48(-2.04%)
Jun 17, 2014 2208 2237 2169 2182 0 -54.74(-2.45%)
Jun 16, 2014 2143 2260 2165 2237 0 +87.17(+4.05%)
Jun 13, 2014 2106 2175 2101 2150 0 -0.41(-0.02%)
Jun 12, 2014 2151 2212 2140 2150 0 -21.83(-1.01%)
Jun 11, 2014 2148 2204 2117 2172 0 +34.80(+1.63%)
Jun 10, 2014 2132 2178 2101 2137 0 -13.13(-0.61%)
Jun 06, 2014 2142 2200 2139 2150 0 +24.86(+1.17%)
Jun 05, 2014 2124 2140 2110 2126 0 +9.31(+0.44%)
Jun 04, 2014 2132 2143 2107 2116 0 -38.69(-1.80%)
Jun 03, 2014 2152 2170 2154 2155 0 -16.89(-0.78%)
Jun 02, 2014 2194 2204 2156 2172 0 -23.04(-1.05%)
May 30, 2014 2211 2223 2191 2195 0 -23.63(-1.06%)
May 29, 2014 2159 2263 2200 2219 0 +45.20(+2.08%)
May 28, 2014 2162 2196 2161 2173 0 +10.27(+0.47%)
May 27, 2014 2146 2208 2144 2163 0 -13.46(-0.62%)
May 23, 2014 2177 2177 2177 0 +62.59(+2.96%)
May 22, 2014 2170 2199 2101 2114 0 -16.07(-0.75%)
May 21, 2014 2066 2180 1998 2130 0 +112.70(+5.59%)
May 20, 2014 2037 2074 2008 2017 0 -72.50(-3.47%)
May 19, 2014 2087 2104 2061 2090 0 +55.88(+2.75%)
May 16, 2014 2004 2059 1996 2034 0 +64.02(+3.25%)
May 15, 2014 1949 1998 1943 1970 0 +20.60(+1.06%)
May 14, 2014 1914 1965 1939 1949 0 -8.25(-0.42%)
May 13, 2014 1918 1963 1933 1958 0 +52.12(+2.74%)
May 12, 2014 1926 1937 1898 1905 0 -22.24(-1.15%)
May 09, 2014 1976 1996 1922 1928 0 -64.16(-3.22%)
May 08, 2014 1965 2011 1986 1992 0 -8.82(-0.44%)
May 07, 2014 2018 2019 1997 2001 0 -27.18(-1.34%)
May 06, 2014 1997 2039 2023 2028 0 +12.62(+0.63%)
May 05, 2014 2010 2024 2003 2015 0 -8.10(-0.40%)
May 02, 2014 2021 2041 2013 2023 0 -0.24(-0.01%)
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