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, 2009 858.63 888.49 845.07 869.97 0 +31.09(+3.71%)
Apr 29, 2009 822.37 864.28 815.39 838.88 0 +3.40(+0.41%)
Apr 28, 2009 841.49 848.97 815.97 835.47 0 -9.06(-1.07%)
Apr 27, 2009 827.09 860.94 816.82 844.53 0 +5.61(+0.67%)
Apr 24, 2009 837.77 865.14 824.21 838.92 0 +8.33(+1.00%)
Apr 23, 2009 836.73 847.31 814.24 830.59 0 +2.01(+0.24%)
Apr 22, 2009 838.14 848.33 820.12 828.58 0 -9.58(-1.14%)
Apr 21, 2009 823.69 872.10 810.71 838.15 0 -3.46(-0.41%)
Apr 20, 2009 861.24 870.38 803.43 841.61 0 -20.41(-2.37%)
Apr 17, 2009 859.38 874.04 829.04 862.03 0 +19.58(+2.32%)
Apr 16, 2009 823.58 856.02 809.48 842.45 0 +44.55(+5.58%)
Apr 15, 2009 797.64 816.83 783.99 797.90 0 +8.11(+1.03%)
Apr 14, 2009 828.55 850.64 763.88 789.79 0 -46.23(-5.53%)
Apr 13, 2009 806.50 847.28 792.74 836.02 0 +58.27(+7.49%)
Apr 10, 2009 761.98 799.60 738.48 777.75 0 +0.00(+0.00%)
Apr 09, 2009 761.98 799.60 738.48 777.75 0 +24.62(+3.27%)
Apr 08, 2009 758.05 778.04 744.30 753.12 0 -15.14(-1.97%)
Apr 07, 2009 775.14 788.08 751.32 768.27 0 -26.37(-3.32%)
Apr 06, 2009 810.70 822.72 769.11 794.63 0 -0.81(-0.10%)
Apr 03, 2009 793.18 803.55 776.15 795.44 0 +5.66(+0.72%)
Apr 02, 2009 772.19 807.11 765.06 789.78 0 +24.22(+3.16%)
Apr 01, 2009 751.65 774.29 739.53 765.56 0 +12.21(+1.62%)
Mar 31, 2009 733.91 766.27 730.76 753.36 0 +22.52(+3.08%)
Mar 30, 2009 737.24 756.25 710.04 730.83 0 +1.97(+0.27%)
Mar 27, 2009 715.97 748.75 702.83 728.87 0 +25.77(+3.66%)
Mar 26, 2009 690.56 723.13 680.66 703.10 0 +9.71(+1.40%)
Mar 25, 2009 693.50 717.70 680.14 693.39 0 +6.39(+0.93%)
Mar 24, 2009 686.80 701.20 670.19 687.00 0 +0.40(+0.06%)
Mar 23, 2009 664.28 711.98 655.57 686.60 0 +8.61(+1.27%)
Mar 20, 2009 679.29 689.20 659.29 677.99 0 -10.49(-1.52%)
Mar 19, 2009 701.75 732.01 676.85 688.48 0 -53.30(-7.19%)
Mar 18, 2009 680.30 762.88 656.61 741.78 0 +51.91(+7.52%)
Mar 17, 2009 669.36 697.97 659.98 689.88 0 +18.07(+2.69%)
Mar 16, 2009 672.07 692.98 655.09 671.81 0 +14.92(+2.27%)
Mar 13, 2009 649.01 663.98 632.48 656.89 0 +33.92(+5.44%)
Mar 12, 2009 601.99 632.62 578.32 622.97 0 +23.40(+3.90%)
Mar 11, 2009 612.10 618.77 581.69 599.57 0 +1.96(+0.33%)
Mar 10, 2009 578.43 607.36 563.06 597.62 0 +10.84(+1.85%)
Mar 09, 2009 587.19 603.62 565.14 586.78 0 -9.73(-1.63%)
Mar 06, 2009 616.41 621.32 588.20 596.51 0 -24.43(-3.93%)
Mar 05, 2009 614.87 631.84 611.72 620.94 0 +1.15(+0.19%)
Mar 04, 2009 623.08 648.44 584.54 619.79 0 +12.39(+2.04%)
Mar 03, 2009 598.41 622.71 577.54 607.40 0 -0.58(-0.10%)
Mar 02, 2009 615.39 635.97 592.67 607.98 0 -38.07(-5.89%)
Feb 27, 2009 631.55 655.81 619.86 646.05 0 +3.03(+0.47%)
Feb 26, 2009 643.45 662.04 626.75 643.03 0 -13.01(-1.98%)
Feb 25, 2009 649.52 664.98 635.38 656.03 0 -0.01(-0.00%)
Feb 24, 2009 636.73 676.04 613.49 656.04 0 +3.67(+0.56%)
Feb 23, 2009 671.32 684.77 640.88 652.37 0 -36.81(-5.34%)
Feb 20, 2009 669.66 709.76 646.88 689.17 0 +5.07(+0.74%)
Feb 19, 2009 697.58 714.48 658.56 684.11 0 +0.39(+0.06%)
Feb 18, 2009 687.34 705.45 663.19 683.71 0 +8.25(+1.22%)
Feb 17, 2009 698.20 703.34 660.20 675.46 0 -30.56(-4.33%)
Feb 16, 2009 718.42 731.21 681.79 706.02 0 +0.00(+0.00%)
Feb 13, 2009 718.42 731.21 681.79 706.02 0 -3.28(-0.46%)
Feb 12, 2009 701.40 717.64 686.18 709.30 0 +0.74(+0.10%)
Feb 11, 2009 718.27 730.48 699.46 708.56 0 +5.47(+0.78%)
Feb 10, 2009 713.04 732.40 697.22 703.09 0 -21.58(-2.98%)
Feb 09, 2009 737.41 747.49 712.32 724.67 0 -13.57(-1.84%)
Feb 06, 2009 736.39 753.08 711.81 738.24 0 -4.22(-0.57%)
Feb 05, 2009 728.66 756.78 710.74 742.46 0 -3.57(-0.48%)
Feb 04, 2009 760.24 769.97 727.35 746.03 0 +4.34(+0.58%)
Feb 03, 2009 725.42 751.06 713.33 741.69 0 +19.83(+2.75%)
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.