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 (%)
Feb 28, 2011 1661 1844 1799 1826 0 +58.77(+3.33%)
Feb 25, 2011 1610 1788 1742 1767 0 +51.49(+3.00%)
Feb 24, 2011 1586 1732 1680 1716 0 -13.76(-0.80%)
Feb 23, 2011 1625 1767 1707 1730 0 -11.50(-0.66%)
Feb 22, 2011 1625 1775 1715 1741 0 -51.70(-2.88%)
Feb 18, 2011 1793 1793 1793 0 +29.38(+1.67%)
Feb 17, 2011 1637 1794 1746 1763 0 +15.96(+0.91%)
Feb 16, 2011 1635 1772 1734 1747 0 -10.45(-0.59%)
Feb 15, 2011 1639 1789 1732 1758 0 +26.60(+1.54%)
Feb 14, 2011 1714 1775 1706 1731 0 +94.39(+5.77%)
Feb 11, 2011 1481 1646 1585 1637 0 +38.49(+2.41%)
Feb 10, 2011 1400 1617 1575 1598 0 -23.06(-1.42%)
Feb 09, 2011 1427 1633 1591 1621 0 +5.80(+0.36%)
Feb 08, 2011 1510 1642 1604 1616 0 -19.90(-1.22%)
Feb 07, 2011 1513 1664 1621 1636 0 +17.73(+1.10%)
Feb 04, 2011 1514 1658 1603 1618 0 -34.03(-2.06%)
Feb 03, 2011 1447 1671 1619 1652 0 +17.40(+1.06%)
Feb 02, 2011 1459 1665 1626 1634 0 +6.20(+0.38%)
Feb 01, 2011 1422 1649 1604 1628 0 +38.69(+2.43%)
Jan 31, 2011 1612 1627 1576 1590 0 +22.49(+1.44%)
Jan 28, 2011 1475 1601 1548 1567 0 -46.47(-2.88%)
Jan 27, 2011 1433 1625 1589 1614 0 +2.79(+0.17%)
Jan 26, 2011 1535 1632 1585 1611 0 -7.68(-0.47%)
Jan 25, 2011 1536 1637 1600 1618 0 +2.80(+0.17%)
Jan 24, 2011 1519 1636 1584 1616 0 -10.90(-0.67%)
Jan 21, 2011 1483 1678 1608 1627 0 -45.63(-2.73%)
Jan 20, 2011 1531 1710 1647 1672 0 -48.42(-2.81%)
Jan 19, 2011 1580 1781 1693 1721 0 -38.67(-2.20%)
Jan 18, 2011 1523 1785 1685 1759 0 +81.87(+4.88%)
Jan 14, 2011 1677 1677 1677 0 +42.29(+2.59%)
Jan 13, 2011 1472 1675 1609 1635 0 +33.61(+2.10%)
Jan 12, 2011 1436 1620 1581 1601 0 -33.06(-2.02%)
Jan 11, 2011 1449 1670 1607 1635 0 +57.06(+3.62%)
Jan 10, 2011 1469 1605 1538 1577 0 +21.85(+1.40%)
Jan 07, 2011 1444 1573 1524 1556 0 +12.51(+0.81%)
Jan 06, 2011 1376 1575 1538 1543 0 +0.89(+0.06%)
Jan 05, 2011 1457 1555 1517 1542 0 +2.90(+0.19%)
Jan 04, 2011 1375 1562 1525 1539 0 +10.03(+0.66%)
Jan 03, 2011 1446 1554 1511 1529 0 +6.88(+0.45%)
Dec 31, 2010 1457 1551 1507 1522 0 -6.50(-0.43%)
Dec 30, 2010 1446 1547 1515 1529 0 +10.99(+0.72%)
Dec 29, 2010 1389 1539 1438 1518 0 +17.02(+1.13%)
Dec 28, 2010 1425 1516 1487 1501 0 -6.37(-0.42%)
Dec 27, 2010 1405 1530 1484 1507 0 +37.39(+2.54%)
Dec 23, 2010 1315 1512 1466 1470 0 -26.45(-1.77%)
Dec 22, 2010 1285 1510 1462 1496 0 +3.29(+0.22%)
Dec 21, 2010 1409 1516 1488 1493 0 -9.95(-0.66%)
Dec 20, 2010 1412 1518 1494 1503 0 -17.94(-1.18%)
Dec 17, 2010 1322 1539 1501 1521 0 -11.78(-0.77%)
Dec 16, 2010 1322 1551 1512 1533 0 +4.92(+0.32%)
Dec 15, 2010 1424 1555 1511 1528 0 +11.34(+0.75%)
Dec 14, 2010 1347 1557 1486 1516 0 +47.86(+3.26%)
Dec 10, 2010 1341 1494 1459 1469 0 +14.29(+0.98%)
Dec 09, 2010 1285 1472 1432 1454 0 -0.80(-0.05%)
Dec 08, 2010 1354 1466 1435 1455 0 +9.18(+0.63%)
Dec 07, 2010 1381 1466 1419 1446 0 +18.52(+1.30%)
Dec 06, 2010 1343 1440 1402 1427 0 +26.88(+1.92%)
Dec 03, 2010 1388 1411 1381 1401 0 +3.03(+0.22%)
Dec 02, 2010 1391 1415 1384 1397 0 +25.72(+1.87%)
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.