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 (%)
Dec 31, 2008 930.52 946.87 905.85 937.48 0 +12.03(+1.30%)
Dec 30, 2008 904.78 950.95 878.40 925.45 0 +12.99(+1.42%)
Dec 29, 2008 941.76 953.14 893.28 912.47 0 -16.87(-1.81%)
Dec 26, 2008 919.61 949.21 909.45 929.33 0 -2.53(-0.27%)
Dec 25, 2008 923.16 967.82 906.36 931.86 0 +0.00(+0.00%)
Dec 24, 2008 923.16 967.82 906.36 931.86 0 -68.48(-6.85%)
Dec 23, 2008 1023 1056 971.74 1000 0 -25.42(-2.48%)
Dec 22, 2008 1027 1064 990.73 1026 0 -28.14(-2.67%)
Dec 19, 2008 1050 1079 1018 1054 0 -3.65(-0.35%)
Dec 18, 2008 1062 1089 1012 1058 0 +9.35(+0.89%)
Dec 17, 2008 1025 1081 1009 1048 0 +9.71(+0.94%)
Dec 16, 2008 986.50 1062 973.96 1038 0 +6.92(+0.67%)
Dec 15, 2008 1011 1064 981.40 1032 0 +11.13(+1.09%)
Dec 12, 2008 1006 1037 967.38 1020 0 +3.62(+0.36%)
Dec 11, 2008 1005 1033 990.70 1017 0 +21.90(+2.20%)
Dec 10, 2008 1005 1021 983.13 994.92 0 -9.09(-0.91%)
Dec 09, 2008 1012 1036 984.57 1004 0 -34.62(-3.33%)
Dec 08, 2008 1006 1063 968.57 1039 0 +52.39(+5.31%)
Dec 05, 2008 986.94 1003 959.98 986.24 0 -22.19(-2.20%)
Dec 04, 2008 971.06 1033 943.08 1008 0 +39.29(+4.05%)
Dec 03, 2008 964.10 984.02 941.94 969.14 0 +71.46(+7.96%)
Dec 02, 2008 905.87 959.10 866.34 897.68 0 +45.84(+5.38%)
Dec 01, 2008 881.52 896.79 814.41 851.85 0 -125.35(-12.83%)
Nov 28, 2008 968.51 991.58 954.57 977.20 0 -37.87(-3.73%)
Nov 27, 2008 974.28 1042 959.15 1015 0 +0.00(+0.00%)
Nov 26, 2008 974.28 1042 959.15 1015 0 +41.85(+4.30%)
Nov 25, 2008 991.90 1001 937.56 973.22 0 -45.76(-4.49%)
Nov 24, 2008 873.44 1131 858.18 1019 0 +202.78(+24.84%)
Nov 21, 2008 806.08 844.24 765.14 816.20 0 +42.07(+5.43%)
Nov 20, 2008 809.06 838.58 763.94 774.13 0 -52.75(-6.38%)
Nov 19, 2008 878.32 894.12 823.13 826.88 0 +49.05(+6.31%)
Nov 18, 2008 773.82 798.22 730.76 777.83 0 -15.29(-1.93%)
Nov 17, 2008 801.90 824.67 759.25 793.11 0 -131.09(-14.18%)
Nov 14, 2008 930.54 949.63 905.12 924.20 0 +8.11(+0.89%)
Nov 13, 2008 926.20 970.79 867.13 916.09 0 -36.29(-3.81%)
Nov 12, 2008 948.59 1032 923.55 952.38 0 -21.08(-2.17%)
Nov 11, 2008 1012 1024 949.98 973.46 0 -69.60(-6.67%)
Nov 10, 2008 1067 1086 1004 1043 0 -2.26(-0.22%)
Nov 07, 2008 1007 1070 989.47 1045 0 +78.45(+8.11%)
Nov 06, 2008 969.79 1007 942.18 966.87 0 +17.21(+1.81%)
Nov 05, 2008 963.80 995.11 930.83 949.65 0 +10.36(+1.10%)
Nov 04, 2008 967.01 973.29 905.02 939.30 0 +31.95(+3.52%)
Nov 03, 2008 906.05 923.47 887.72 907.35 0 +24.32(+2.75%)
Oct 31, 2008 878.76 907.77 848.97 883.03 0 +28.85(+3.38%)
Oct 30, 2008 843.00 882.66 833.54 854.18 0 -1.85(-0.22%)
Oct 29, 2008 841.84 916.54 810.46 856.03 0 +25.29(+3.04%)
Oct 28, 2008 874.25 906.74 796.96 830.74 0 -41.98(-4.81%)
Oct 27, 2008 957.51 970.45 859.67 872.72 0 -107.60(-10.98%)
Oct 24, 2008 980.48 998.29 940.12 980.32 0 -56.46(-5.45%)
Oct 23, 2008 1072 1113 1007 1037 0 -32.94(-3.08%)
Oct 22, 2008 1114 1124 1058 1070 0 +46.79(+4.57%)
Oct 21, 2008 1053 1069 1002 1023 0 -183.65(-15.22%)
Oct 20, 2008 1176 1230 1149 1207 0 +51.61(+4.47%)
Oct 17, 2008 1164 1239 1106 1155 0 -17.08(-1.46%)
Oct 16, 2008 1167 1229 1119 1172 0 +125.21(+11.96%)
Oct 15, 2008 1112 1125 1014 1047 0 -216.73(-17.15%)
Oct 14, 2008 1304 1325 1201 1264 0 +0.69(+0.05%)
Oct 13, 2008 1218 1298 1155 1263 0 +77.44(+6.53%)
Oct 10, 2008 1164 1266 1010 1185 0 -48.57(-3.94%)
Oct 09, 2008 1281 1314 1185 1234 0 -61.41(-4.74%)
Oct 08, 2008 1271 1335 1239 1295 0 -8.03(-0.62%)
Oct 07, 2008 1234 1417 1161 1303 0 +56.33(+4.52%)
Oct 06, 2008 1271 1336 1201 1247 0 -331.42(-21.00%)
Oct 03, 2008 1554 1640 1535 1579 0 +12.27(+0.78%)
Oct 02, 2008 1602 1620 1554 1566 0 -93.65(-5.64%)
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.