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 (%)
Aug 31, 2009 1241 1370 1299 1322 0 -45.11(-3.30%)
Aug 28, 2009 1190 1387 1311 1367 0 +38.74(+2.92%)
Aug 27, 2009 1346 1358 1284 1328 0 -45.47(-3.31%)
Aug 26, 2009 1248 1396 1300 1374 0 +102.05(+8.03%)
Aug 25, 2009 1171 1309 1262 1272 0 -18.52(-1.44%)
Aug 24, 2009 1149 1331 1271 1290 0 -20.64(-1.57%)
Aug 21, 2009 1148 1339 1285 1311 0 +3.50(+0.27%)
Aug 20, 2009 1145 1314 1279 1307 0 +3.30(+0.25%)
Aug 19, 2009 1098 1312 1268 1304 0 +0.47(+0.04%)
Aug 18, 2009 1211 1320 1262 1303 0 +17.21(+1.34%)
Aug 17, 2009 1248 1307 1228 1286 0 -39.91(-3.01%)
Aug 14, 2009 1219 1358 1292 1326 0 -16.29(-1.21%)
Aug 13, 2009 1358 1382 1295 1342 0 -3.89(-0.29%)
Aug 12, 2009 1165 1397 1286 1346 0 +74.98(+5.90%)
Aug 11, 2009 1085 1305 1225 1271 0 +14.04(+1.12%)
Aug 10, 2009 1091 1305 1235 1257 0 +14.68(+1.18%)
Aug 07, 2009 1088 1291 1222 1243 0 -31.71(-2.49%)
Aug 06, 2009 1210 1346 1254 1274 0 -47.88(-3.62%)
Aug 05, 2009 1152 1339 1250 1322 0 +53.52(+4.22%)
Aug 04, 2009 1123 1335 1246 1269 0 -57.53(-4.34%)
Aug 03, 2009 1118 1371 1234 1326 0 +67.82(+5.39%)
Jul 31, 2009 1094 1279 1241 1258 0 -21.73(-1.70%)
Jul 30, 2009 1213 1309 1259 1280 0 +25.72(+2.05%)
Jul 29, 2009 1272 1276 1236 1254 0 -31.37(-2.44%)
Jul 28, 2009 1199 1314 1241 1286 0 +73.14(+6.03%)
Jul 27, 2009 1184 1222 1145 1213 0 +14.18(+1.18%)
Jul 24, 2009 1097 1220 1174 1198 0 -6.33(-0.53%)
Jul 23, 2009 1072 1227 1147 1205 0 -0.30(-0.02%)
Jul 22, 2009 1036 1229 1150 1205 0 +20.42(+1.72%)
Jul 21, 2009 1020 1201 1153 1185 0 +126.28(+11.93%)
Jun 26, 2009 1045 1072 1024 1058 0 +14.91(+1.43%)
Jun 25, 2009 1032 1047 1028 1043 0 +16.99(+1.66%)
Jun 24, 2009 989.72 1042 1004 1026 0 +15.66(+1.55%)
Jun 23, 2009 939.69 1043 975.67 1011 0 +12.28(+1.23%)
Jun 22, 2009 1013 1039 982.45 998.56 0 -43.79(-4.20%)
Jun 19, 2009 1026 1074 996.08 1042 0 +32.83(+3.25%)
Jun 18, 2009 972.92 1043 952.50 1010 0 -0.14(-0.01%)
Jun 17, 2009 999.17 1030 975.24 1010 0 +19.76(+2.00%)
Jun 16, 2009 1034 1047 966.23 989.90 0 -39.93(-3.88%)
Jun 15, 2009 1033 1052 999.41 1030 0 +9.56(+0.94%)
Jun 12, 2009 1042 1072 981.31 1020 0 +4.87(+0.48%)
Jun 11, 2009 1010 1051 992.48 1015 0 +11.27(+1.12%)
Jun 10, 2009 1017 1031 958.52 1004 0 -5.35(-0.53%)
Jun 09, 2009 998.99 1060 981.92 1009 0 +21.75(+2.20%)
Jun 08, 2009 1001 1017 970.61 987.73 0 -5.31(-0.53%)
Jun 05, 2009 998.22 1027 976.97 993.04 0 -27.98(-2.74%)
Jun 04, 2009 1038 1042 1001 1021 0 +1.22(+0.12%)
Jun 03, 2009 1030 1040 1006 1020 0 -16.49(-1.59%)
Jun 02, 2009 1032 1050 1009 1036 0 -2.86(-0.28%)
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.