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 (%)
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%)
Apr 01, 2010 1300 1300 1300 0 -20.62(-1.56%)
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%)
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.