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 (%)
Jun 30, 2010 1314 1482 1423 1464 0 +66.63(+4.77%)
Jun 29, 2010 1286 1432 1394 1397 0 -95.27(-6.38%)
Jun 25, 2010 1341 1511 1454 1492 0 +7.47(+0.50%)
Jun 24, 2010 1353 1509 1469 1485 0 -15.17(-1.01%)
Jun 23, 2010 1377 1508 1482 1500 0 -11.03(-0.73%)
Jun 22, 2010 1373 1544 1498 1511 0 +5.22(+0.35%)
Jun 21, 2010 1353 1521 1490 1506 0 +58.26(+4.03%)
Jun 18, 2010 1311 1466 1436 1447 0 -11.97(-0.82%)
Jun 17, 2010 1312 1486 1420 1459 0 -15.01(-1.02%)
Jun 16, 2010 1361 1500 1458 1474 0 -21.83(-1.46%)
Jun 15, 2010 1315 1538 1444 1496 0 +19.37(+1.31%)
Jun 14, 2010 1324 1495 1453 1477 0 +23.91(+1.65%)
Jun 11, 2010 1437 1461 1422 1453 0 -29.56(-1.99%)
Jun 10, 2010 1361 1498 1453 1482 0 +32.16(+2.22%)
Jun 09, 2010 1301 1475 1393 1450 0 +101.17(+7.50%)
Jun 08, 2010 1353 1380 1334 1349 0 +8.38(+0.63%)
Jun 07, 2010 1210 1358 1325 1341 0 -16.83(-1.24%)
Jun 04, 2010 1234 1365 1304 1358 0 +14.16(+1.05%)
Jun 03, 2010 1211 1360 1315 1343 0 +4.14(+0.31%)
Jun 02, 2010 1179 1354 1289 1339 0 +114.54(+9.35%)
Jun 01, 2010 1067 1261 1170 1225 0 +3.93(+0.32%)
May 28, 2010 1221 1221 1221 0 -15.46(-1.25%)
May 27, 2010 1145 1274 1220 1236 0 +46.79(+3.93%)
May 26, 2010 1084 1242 1185 1190 0 -42.19(-3.43%)
May 25, 2010 1129 1278 1195 1232 0 -93.08(-7.03%)
May 24, 2010 1183 1350 1306 1325 0 +17.65(+1.35%)
May 21, 2010 1274 1316 1271 1307 0 +42.72(+3.38%)
May 20, 2010 1120 1306 1250 1264 0 -32.23(-2.49%)
May 19, 2010 1231 1323 1282 1297 0 +29.02(+2.29%)
May 18, 2010 1190 1330 1260 1268 0 -61.05(-4.59%)
May 17, 2010 1258 1372 1293 1329 0 -29.43(-2.17%)
May 14, 2010 1232 1369 1287 1358 0 +115.78(+9.32%)
May 13, 2010 1106 1268 1208 1242 0 -19.89(-1.58%)
May 12, 2010 1143 1280 1241 1262 0 -6.29(-0.50%)
May 11, 2010 1269 1277 1247 1268 0 +4.69(+0.37%)
May 10, 2010 1261 1317 1240 1264 0 -4.83(-0.38%)
May 07, 2010 1293 1323 1256 1269 0 -56.58(-4.27%)
May 06, 2010 1283 1341 1267 1325 0 +54.86(+4.32%)
May 05, 2010 1270 1293 1258 1270 0 -26.80(-2.07%)
May 04, 2010 1309 1321 1285 1297 0 -47.39(-3.52%)
May 03, 2010 1327 1353 1323 1345 0 +4.45(+0.33%)
Apr 30, 2010 1345 1360 1328 1340 0 -17.27(-1.27%)
Apr 29, 2010 1338 1369 1331 1357 0 +11.93(+0.89%)
Apr 28, 2010 1332 1352 1328 1345 0 -5.82(-0.43%)
Apr 27, 2010 1323 1377 1306 1351 0 -9.18(-0.67%)
Apr 26, 2010 1334 1378 1333 1360 0 +38.27(+2.89%)
Apr 23, 2010 1328 1341 1304 1322 0 -57.45(-4.16%)
Apr 22, 2010 1330 1385 1335 1380 0 +14.66(+1.07%)
Apr 21, 2010 1377 1391 1360 1365 0 -55.42(-3.90%)
Apr 20, 2010 1384 1443 1384 1420 0 +4.03(+0.28%)
Apr 19, 2010 1394 1423 1387 1416 0 +19.95(+1.43%)
Apr 16, 2010 1406 1421 1375 1396 0 -29.76(-2.09%)
Apr 15, 2010 1420 1455 1394 1426 0 -14.42(-1.00%)
Apr 14, 2010 1436 1447 1415 1441 0 -5.25(-0.36%)
Apr 13, 2010 1436 1451 1425 1446 0 +15.44(+1.08%)
Apr 12, 2010 1393 1447 1385 1430 0 +79.80(+5.91%)
Apr 09, 2010 1325 1367 1326 1351 0 +13.96(+1.04%)
Apr 08, 2010 1316 1348 1314 1337 0 +3.78(+0.28%)
Apr 07, 2010 1306 1346 1299 1333 0 -1.67(-0.13%)
Apr 06, 2010 1307 1348 1303 1335 0 +5.10(+0.38%)
Apr 05, 2010 1302 1341 1299 1329 0 +29.51(+2.27%)
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.