Internet Service Providers Sector (CIX: MSECTOR850)
1,732.82   -13.98 (-0.80%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 1673 1707 1559 1699 0 +42.31(+2.55%)
Dec 31, 2014 1656 1656 1656 1656 0 -27.05(-1.61%)
Dec 30, 2014 1686 1703 1676 1684 0 +15.98(+0.96%)
Dec 29, 2014 1659 1687 1655 1668 0 +35.52(+2.18%)
Dec 26, 2014 1666 1678 1518 1632 0 -36.14(-2.17%)
Dec 24, 2014 1668 1668 1668 1668 0 -19.65(-1.16%)
Dec 23, 2014 1693 1702 1665 1688 0 -6.48(-0.38%)
Dec 22, 2014 1650 1702 1648 1694 0 +44.82(+2.72%)
Dec 19, 2014 1641 1670 1623 1649 0 +42.56(+2.65%)
Dec 18, 2014 1593 1616 1591 1607 0 +19.94(+1.26%)
Dec 17, 2014 1569 1592 1561 1587 0 -23.34(-1.45%)
Dec 16, 2014 1612 1612 1608 1610 0 -23.53(-1.44%)
Dec 15, 2014 1505 1721 1498 1634 0 -31.10(-1.87%)
Dec 12, 2014 1707 1710 1662 1665 0 -51.95(-3.03%)
Dec 11, 2014 1731 1741 1636 1717 0 -18.96(-1.09%)
Dec 10, 2014 1725 1748 1691 1736 0 -3.27(-0.19%)
Dec 09, 2014 1730 1748 1588 1739 0 -0.94(-0.05%)
Dec 08, 2014 1782 1790 1722 1740 0 -44.01(-2.47%)
Dec 05, 2014 1826 1836 1781 1784 0 +14.68(+0.83%)
Dec 04, 2014 1824 1834 1752 1769 0 -78.85(-4.27%)
Dec 03, 2014 1824 1865 1803 1848 0 +25.07(+1.38%)
Dec 02, 2014 1834 1842 1816 1823 0 -4.77(-0.26%)
Dec 01, 2014 1779 1839 1779 1828 0 +45.58(+2.56%)
Nov 28, 2014 1778 1792 1765 1782 0 +27.41(+1.56%)
Nov 26, 2014 1755 1755 1755 1755 0 +20.85(+1.20%)
Nov 25, 2014 1709 1742 1709 1734 0 +54.49(+3.24%)
Nov 24, 2014 1708 1715 1676 1680 0 -12.52(-0.74%)
Nov 21, 2014 1690 1697 1671 1692 0 -0.99(-0.06%)
Nov 20, 2014 1695 1708 1684 1693 0 +6.19(+0.37%)
Nov 19, 2014 1698 1704 1678 1687 0 +22.55(+1.35%)
Nov 18, 2014 1683 1695 1657 1664 0 +13.99(+0.85%)
Nov 17, 2014 1761 1805 1642 1650 0 +2.93(+0.18%)
Nov 14, 2014 1647 1660 1636 1647 0 -19.34(-1.16%)
Nov 13, 2014 1658 1686 1655 1667 0 +20.48(+1.24%)
Nov 12, 2014 1647 1654 1630 1646 0 -31.55(-1.88%)
Nov 11, 2014 1680 1684 1652 1678 0 -12.74(-0.75%)
Nov 10, 2014 1622 1704 1612 1691 0 +108.12(+6.83%)
Nov 07, 2014 1576 1599 1571 1583 0 +32.92(+2.12%)
Nov 06, 2014 1526 1561 1425 1550 0 +0.88(+0.06%)
Nov 05, 2014 1557 1567 1532 1549 0 -8.58(-0.55%)
Nov 04, 2014 1542 1566 1521 1557 0 -61.98(-3.83%)
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