Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Internet Service Providers Sector (CIX: MSECTOR850 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 1338 1354 1310 1321 0 +23.26(+1.79%)
Mar 30, 2010 1279 1322 1270 1297 0 +14.28(+1.11%)
Mar 29, 2010 1283 1307 1264 1283 0 +6.20(+0.49%)
Mar 26, 2010 1252 1291 1255 1277 0 +10.15(+0.80%)
Mar 25, 2010 1265 1302 1252 1267 0 -45.53(-3.47%)
Mar 24, 2010 1210 1323 1280 1312 0 -7.94(-0.60%)
Mar 23, 2010 1219 1325 1297 1320 0 +20.42(+1.57%)
Mar 22, 2010 1209 1320 1285 1300 0 +0.85(+0.07%)
Mar 19, 2010 1142 1320 1293 1299 0 +0.93(+0.07%)
Mar 18, 2010 1307 1314 1288 1298 0 -3.69(-0.28%)
Mar 17, 2010 1131 1312 1279 1302 0 +5.06(+0.39%)
Mar 16, 2010 1125 1313 1290 1297 0 -5.89(-0.45%)
Mar 15, 2010 1288 1309 1282 1302 0 +7.59(+0.59%)
Mar 12, 2010 1264 1308 1268 1295 0 +36.58(+2.91%)
Mar 11, 2010 1262 1286 1247 1258 0 -10.10(-0.80%)
Mar 10, 2010 1239 1284 1239 1268 0 +22.70(+1.82%)
Mar 09, 2010 1219 1252 1214 1246 0 +6.87(+0.55%)
Mar 08, 2010 1231 1254 1209 1239 0 +3.02(+0.24%)
Mar 05, 2010 1187 1240 1211 1236 0 +7.56(+0.62%)
Mar 04, 2010 1062 1230 1199 1228 0 +23.17(+1.92%)
Mar 03, 2010 1063 1222 1184 1205 0 -1.88(-0.16%)
Mar 02, 2010 1048 1212 1175 1207 0 +61.55(+5.37%)
Mar 01, 2010 914.33 1162 1115 1145 0 +5.20(+0.46%)
Feb 26, 2010 690.18 1150 1117 1140 0 +4.96(+0.44%)
Feb 25, 2010 1009 1141 1118 1135 0 +47.45(+4.36%)
Feb 24, 2010 687.52 1109 1073 1088 0 -23.58(-2.12%)
Feb 23, 2010 831.41 1139 1091 1111 0 -22.00(-1.94%)
Feb 22, 2010 724.30 1145 1127 1133 0 -6.45(-0.57%)
Feb 19, 2010 977.23 1158 1131 1140 0 -9.88(-0.86%)
Feb 18, 2010 955.56 1159 1129 1150 0 +22.20(+1.97%)
Feb 17, 2010 969.56 1142 1110 1127 0 +9.56(+0.86%)
Feb 16, 2010 923.97 1145 1094 1118 0 +13.99(+1.27%)
Feb 12, 2010 1104 1104 1104 0 +30.70(+2.86%)
Feb 11, 2010 887.74 1085 1058 1073 0 -18.70(-1.71%)
Feb 10, 2010 917.40 1099 1082 1092 0 +9.05(+0.84%)
Feb 09, 2010 956.36 1091 1073 1083 0 +22.16(+2.09%)
Feb 08, 2010 905.29 1073 1046 1061 0 -9.80(-0.92%)
Feb 05, 2010 894.98 1077 1038 1071 0 +23.39(+2.23%)
Feb 04, 2010 899.48 1064 1039 1047 0 -26.34(-2.45%)
Feb 03, 2010 889.25 1086 1060 1073 0 +0.13(+0.01%)
Feb 02, 2010 927.29 1091 1047 1073 0 +16.26(+1.54%)
Feb 01, 2010 931.99 1079 1033 1057 0 -9.90(-0.93%)
Jan 29, 2010 1085 1108 1056 1067 0 -22.10(-2.03%)
Jan 28, 2010 1102 1112 1076 1089 0 -6.65(-0.61%)
Jan 27, 2010 1086 1133 1072 1096 0 +13.22(+1.22%)
Jan 26, 2010 912.68 1093 1074 1082 0 +6.16(+0.57%)
Jan 25, 2010 929.73 1110 1069 1076 0 -12.41(-1.14%)
Jan 22, 2010 921.43 1113 1081 1089 0 -0.33(-0.03%)
Jan 21, 2010 1101 1117 1075 1089 0 -8.72(-0.79%)
Jan 20, 2010 948.04 1132 1085 1098 0 -18.55(-1.66%)
Jan 19, 2010 950.46 1133 1073 1116 0 +35.30(+3.27%)
Jan 15, 2010 1081 1081 1081 0 -15.34(-1.40%)
Jan 14, 2010 914.13 1109 1086 1096 0 -6.25(-0.57%)
Jan 13, 2010 1079 1107 1072 1103 0 +27.93(+2.60%)
Jan 12, 2010 915.20 1095 1068 1075 0 -30.11(-2.73%)
Jan 11, 2010 926.55 1112 1066 1105 0 +33.46(+3.12%)
Jan 08, 2010 897.34 1083 1065 1071 0 -5.61(-0.52%)
Jan 07, 2010 948.43 1094 1067 1077 0 -12.78(-1.17%)
Jan 06, 2010 1092 1105 1076 1090 0 -0.71(-0.07%)
Jan 05, 2010 1105 1113 1074 1090 0 -5.71(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.