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, 2013 2812 2904 2804 2863 0 +61.20(+2.18%)
Apr 29, 2013 2768 2818 2774 2802 0 +8.83(+0.32%)
Apr 26, 2013 2827 2866 2773 2793 0 -12.82(-0.46%)
Apr 25, 2013 2838 2854 2739 2806 0 -61.24(-2.14%)
Apr 24, 2013 2850 2896 2837 2867 0 +32.65(+1.15%)
Apr 23, 2013 2831 2864 2761 2834 0 +3.90(+0.14%)
Apr 22, 2013 2808 2842 2790 2830 0 +56.15(+2.02%)
Apr 19, 2013 2769 2794 2740 2774 0 -64.51(-2.27%)
Apr 18, 2013 2854 2912 2819 2839 0 +20.45(+0.73%)
Apr 17, 2013 2813 2843 2802 2818 0 +61.36(+2.23%)
Apr 16, 2013 2718 2764 2723 2757 0 +18.35(+0.67%)
Apr 15, 2013 2726 2759 2713 2738 0 +24.91(+0.92%)
Apr 12, 2013 2658 2727 2680 2713 0 -32.78(-1.19%)
Apr 11, 2013 2706 2771 2719 2746 0 -97.94(-3.44%)
Apr 10, 2013 2771 2855 2805 2844 0 +81.63(+2.95%)
Apr 09, 2013 2734 2801 2746 2763 0 +109.99(+4.15%)
Apr 08, 2013 2556 2678 2593 2653 0 +83.99(+3.27%)
Apr 05, 2013 2530 2588 2545 2569 0 +39.15(+1.55%)
Apr 04, 2013 2532 2546 2513 2529 0 -5.34(-0.21%)
Apr 03, 2013 2539 2546 2526 2535 0 +20.92(+0.83%)
Apr 02, 2013 2528 2543 2491 2514 0 +2.16(+0.09%)
Apr 01, 2013 2514 2568 2479 2512 0 -32.98(-1.30%)
Mar 28, 2013 2545 2545 2545 0 -17.62(-0.69%)
Mar 27, 2013 2554 2607 2541 2562 0 -46.68(-1.79%)
Mar 26, 2013 2491 2632 2491 2609 0 +117.23(+4.70%)
Mar 25, 2013 2369 2508 2417 2492 0 +79.07(+3.28%)
Mar 22, 2013 2369 2427 2394 2413 0 +3.59(+0.15%)
Mar 21, 2013 2337 2412 2382 2409 0 +44.96(+1.90%)
Mar 20, 2013 2352 2408 2358 2364 0 -28.30(-1.18%)
Mar 19, 2013 2344 2397 2364 2392 0 +5.46(+0.23%)
Mar 18, 2013 2334 2401 2363 2387 0 -2.40(-0.10%)
Mar 15, 2013 2345 2406 2377 2389 0 +12.39(+0.52%)
Mar 14, 2013 2369 2390 2357 2377 0 +8.91(+0.38%)
Mar 13, 2013 2364 2373 2357 2368 0 -5.98(-0.25%)
Mar 12, 2013 2369 2412 2352 2374 0 +13.23(+0.56%)
Mar 11, 2013 2323 2388 2345 2361 0 -45.78(-1.90%)
Mar 08, 2013 2317 2428 2355 2407 0 -49.70(-2.02%)
Mar 07, 2013 2384 2498 2424 2456 0 +188.51(+8.31%)
Mar 06, 2013 2215 2276 2258 2268 0 +10.54(+0.47%)
Mar 05, 2013 2243 2289 2112 2257 0 -7.42(-0.33%)
Mar 04, 2013 2219 2287 2261 2265 0 +109.67(+5.09%)
Mar 01, 2013 2106 2177 2145 2155 0 +24.71(+1.16%)
Feb 28, 2013 2135 2154 2118 2130 0 +6.28(+0.30%)
Feb 27, 2013 2112 2163 2105 2124 0 -35.03(-1.62%)
Feb 26, 2013 2134 2193 2141 2159 0 -28.22(-1.29%)
Feb 22, 2013 2178 2209 2166 2187 0 +35.00(+1.63%)
Feb 21, 2013 2159 2174 2138 2152 0 -4.20(-0.19%)
Feb 20, 2013 2154 2201 2154 2156 0 +15.71(+0.73%)
Feb 15, 2013 2141 2141 2141 0 -10.74(-0.50%)
Feb 14, 2013 2102 2166 2129 2152 0 +10.79(+0.50%)
Feb 13, 2013 2046 2157 2120 2141 0 -3.76(-0.18%)
Feb 12, 2013 2095 2170 2129 2144 0 -33.52(-1.54%)
Feb 11, 2013 2131 2207 2162 2178 0 +20.32(+0.94%)
Feb 08, 2013 2129 2194 2150 2158 0 -50.31(-2.28%)
Feb 07, 2013 2176 2233 2207 2208 0 -35.38(-1.58%)
Feb 06, 2013 2193 2256 2230 2243 0 -89.75(-3.85%)
Feb 04, 2013 2294 2365 2315 2333 0 +55.63(+2.44%)
Feb 01, 2013 2235 2306 2275 2277 0 +42.51(+1.90%)
Jan 31, 2013 2186 2251 2222 2235 0 +37.41(+1.70%)
Jan 30, 2013 2208 2231 2187 2198 0 -40.53(-1.81%)
Jan 29, 2013 2285 2285 2225 2238 0 -43.54(-1.91%)
Jan 28, 2013 2240 2358 2254 2282 0 +133.80(+6.23%)
Jan 25, 2013 2096 2170 2124 2148 0 +48.85(+2.33%)
Jan 24, 2013 2060 2132 2094 2099 0 -8.71(-0.41%)
Jan 23, 2013 2085 2132 2040 2108 0 +46.77(+2.27%)
Jan 22, 2013 2016 2080 2045 2061 0 +25.65(+1.26%)
Jan 18, 2013 2035 2035 2035 0 -17.66(-0.86%)
Jan 17, 2013 2061 2098 2039 2053 0 +32.53(+1.61%)
Jan 16, 2013 1986 2064 2017 2020 0 -18.98(-0.93%)
Jan 15, 2013 2078 2092 2031 2039 0 +6.35(+0.31%)
Jan 14, 2013 2000 2078 2002 2033 0 +11.08(+0.55%)
Jan 12, 2013 1956 2055 1964 2022 0 +0.00(+0.00%)
Jan 11, 2013 1956 2055 1964 2022 0 +72.68(+3.73%)
Jan 10, 2013 1912 1970 1927 1949 0 -16.21(-0.82%)
Jan 09, 2013 1937 1983 1955 1965 0 -111.87(-5.39%)
Jan 08, 2013 1961 2098 1960 2077 0 +129.88(+6.67%)
Jan 07, 2013 1947 1966 1926 1947 0 +15.87(+0.82%)
Jan 04, 2013 1941 1961 1917 1932 0 -28.73(-1.47%)
Jan 03, 2013 1933 1977 1927 1960 0 +14.87(+0.76%)
Jan 02, 2013 1928 1945 1907 1945 0 +45.86(+2.41%)
Dec 31, 2012 1900 1900 1900 0 -6.05(-0.32%)
Dec 28, 2012 1918 1937 1906 1906 0 -27.33(-1.41%)
Dec 27, 2012 1929 1951 1912 1933 0 -7.88(-0.41%)
Dec 26, 2012 1923 1972 1935 1941 0 -38.85(-1.96%)
Dec 24, 2012 1980 1980 1980 0 -30.21(-1.50%)
Dec 21, 2012 1985 2018 1974 2010 0 +6.29(+0.31%)
Dec 20, 2012 1990 2018 1979 2004 0 +8.86(+0.44%)
Dec 19, 2012 1958 2019 1954 1995 0 +96.93(+5.11%)
Dec 18, 2012 1856 1909 1841 1898 0 +8.33(+0.44%)
Dec 17, 2012 1866 1892 1861 1890 0 +29.75(+1.60%)
Dec 14, 2012 1833 1893 1857 1860 0 -25.10(-1.33%)
Dec 13, 2012 1858 1898 1867 1885 0 -20.86(-1.09%)
Dec 12, 2012 1894 1955 1901 1906 0 -24.90(-1.29%)
Dec 11, 2012 1928 1945 1918 1931 0 -41.47(-2.10%)
Dec 10, 2012 1909 1975 1953 1972 0 -17.60(-0.88%)
Dec 07, 2012 2001 2010 1971 1990 0 -13.34(-0.67%)
Dec 06, 2012 1945 2007 1975 2003 0 -10.88(-0.54%)
Dec 05, 2012 1954 2034 1996 2014 0 -10.82(-0.53%)
Dec 04, 2012 1977 2035 2013 2025 0 -15.84(-0.78%)
Nov 30, 2012 2003 2065 1996 2041 0 -22.26(-1.08%)
Nov 29, 2012 1998 2105 2028 2063 0 +20.47(+1.00%)
Nov 28, 2012 2001 2068 2011 2042 0 +17.99(+0.89%)
Nov 27, 2012 1943 2057 1975 2024 0 +44.84(+2.27%)
Nov 26, 2012 1926 1991 1968 1980 0 -38.04(-1.89%)
Nov 24, 2012 492.08 2043 2016 2018 0 +0.00(+0.00%)
Nov 23, 2012 492.08 2043 2016 2018 0 +1.03(+0.05%)
Nov 21, 2012 2017 2017 2017 0 -27.69(-1.35%)
Nov 20, 2012 1999 2065 2028 2044 0 -7.07(-0.34%)
Nov 19, 2012 1995 2073 2029 2051 0 +23.90(+1.18%)
Nov 16, 2012 1987 2047 2014 2027 0 -44.96(-2.17%)
Nov 15, 2012 2025 2077 2055 2072 0 -22.29(-1.06%)
Nov 14, 2012 2076 2128 2079 2095 0 -30.47(-1.43%)
Nov 13, 2012 2091 2129 2094 2125 0 -38.66(-1.79%)
Nov 12, 2012 2152 2178 2149 2164 0 -43.04(-1.95%)
Nov 09, 2012 2195 2235 2185 2207 0 +99.30(+4.71%)
Nov 08, 2012 2070 2135 2091 2108 0 +12.61(+0.60%)
Nov 07, 2012 2071 2123 2084 2095 0 -36.31(-1.70%)
Nov 06, 2012 2118 2141 2109 2131 0 +25.28(+1.20%)
Nov 05, 2012 2090 2124 2068 2106 0 -1.08(-0.05%)
Nov 02, 2012 2101 2157 2098 2107 0 -40.48(-1.88%)
Nov 01, 2012 2074 2192 2109 2148 0 +46.57(+2.22%)
Oct 31, 2012 2229 2262 2047 2101 0 -128.29(-5.75%)
Oct 26, 2012 2229 2229 2229 0 -30.48(-1.35%)
Oct 25, 2012 2176 2273 2223 2260 0 +42.01(+1.89%)
Oct 24, 2012 2196 2288 2184 2218 0 +17.94(+0.82%)
Oct 23, 2012 2183 2237 2192 2200 0 -43.03(-1.92%)
Oct 19, 2012 2247 2261 2216 2243 0 -36.60(-1.61%)
Oct 18, 2012 2310 2320 2256 2279 0 -57.94(-2.48%)
Oct 17, 2012 2226 2451 2273 2337 0 +156.95(+7.20%)
Oct 16, 2012 2096 2188 2144 2180 0 +82.53(+3.93%)
Oct 15, 2012 2033 2101 2075 2098 0 -13.90(-0.66%)
Oct 12, 2012 1995 2124 2089 2112 0 -1135.30(-34.96%)
Oct 11, 2012 3237 3247 3235 3247 0 -53.96(-1.63%)
Oct 10, 2012 6.540 3301 3301 3301 0 -0.21(-0.01%)
Oct 09, 2012 3296 3306 3274 3301 0 -140.03(-4.07%)
Oct 08, 2012 3433 3456 3434 3441 0 +2.62(+0.08%)
Oct 06, 2012 3449 3478 3436 3439 0 +0.00(+0.00%)
Oct 05, 2012 3448 3478 3436 3439 0 +257.39(+8.09%)
Oct 04, 2012 3193 3194 3181 3181 0 +100.66(+3.27%)
Oct 03, 2012 3060 3090 3053 3081 0 -80.96(-2.56%)
Oct 02, 2012 3169 3174 3149 3162 0 -154.47(-4.66%)
Oct 01, 2012 3314 3329 3304 3316 0 -14.81(-0.44%)
Sep 28, 2012 3325 3351 3326 3331 0 +78.83(+2.42%)
Sep 27, 2012 3217 3252 3213 3252 0 +1125.57(+52.93%)
Sep 26, 2012 2093 2168 2115 2126 0 -31.60(-1.46%)
Sep 25, 2012 2117 2190 2137 2158 0 -2.19(-0.10%)
Sep 24, 2012 2122 2186 2148 2160 0 +80.94(+3.89%)
Sep 21, 2012 2075 2170 2068 2079 0 +11.58(+0.56%)
Sep 20, 2012 2025 2095 2055 2068 0 -25.75(-1.23%)
Sep 19, 2012 2021 2129 2075 2093 0 +30.24(+1.47%)
Sep 18, 2012 1987 2081 2022 2063 0 -25.31(-1.21%)
Sep 17, 2012 2063 2136 2076 2088 0 -35.96(-1.69%)
Sep 14, 2012 2093 2173 2090 2124 0 -82.59(-3.74%)
Sep 13, 2012 2143 2210 2136 2207 0 -12.49(-0.56%)
Sep 12, 2012 2166 2230 2158 2220 0 -22.39(-1.00%)
Sep 11, 2012 2141 2277 2192 2242 0 +52.74(+2.41%)
Sep 10, 2012 2071 2199 2129 2189 0 +99.94(+4.78%)
Sep 07, 2012 2051 2110 2050 2089 0 +20.50(+0.99%)
Sep 06, 2012 1986 2079 2032 2069 0 +68.44(+3.42%)
Sep 05, 2012 1945 2008 1984 2000 0 +62.11(+3.20%)
Sep 04, 2012 1873 1959 1911 1938 0 +31.06(+1.63%)
Aug 31, 2012 1907 1907 1907 0 +31.25(+1.67%)
Aug 30, 2012 1822 1895 1866 1876 0 -33.98(-1.78%)
Aug 29, 2012 1846 1923 1894 1910 0 -12.68(-0.66%)
Aug 27, 2012 1865 1937 1903 1923 0 +15.26(+0.80%)
Aug 24, 2012 1863 1929 1896 1907 0 +3.06(+0.16%)
Aug 23, 2012 1842 1919 1895 1904 0 +12.35(+0.65%)
Aug 22, 2012 1840 1910 1887 1892 0 +17.39(+0.93%)
Aug 21, 2012 1819 1885 1850 1874 0 +20.71(+1.12%)
Aug 20, 2012 1803 1870 1840 1854 0 -17.49(-0.93%)
Aug 17, 2012 1860 1892 1855 1871 0 -8.18(-0.44%)
Aug 16, 2012 1841 1896 1879 1879 0 -1.62(-0.09%)
Aug 15, 2012 1842 1895 1864 1881 0 +0.49(+0.03%)
Aug 14, 2012 1838 1895 1871 1881 0 -7.28(-0.39%)
Aug 13, 2012 1859 1913 1880 1888 0 +2.72(+0.14%)
Aug 11, 2012 1884 1901 1870 1885 0 +0.00(+0.00%)
Aug 10, 2012 1884 1901 1870 1885 0 +7.48(+0.40%)
Aug 09, 2012 1817 1880 1852 1878 0 -55.80(-2.89%)
Aug 08, 2012 1870 1933 1898 1933 0 -25.45(-1.30%)
Aug 07, 2012 1911 1970 1921 1959 0 +97.35(+5.23%)
Aug 06, 2012 1796 1875 1828 1862 0 +52.44(+2.90%)
Aug 03, 2012 1799 1825 1791 1809 0 +2.11(+0.12%)
Aug 02, 2012 1767 1844 1798 1807 0 -54.39(-2.92%)
Aug 01, 2012 1826 1880 1861 1861 0 -40.13(-2.11%)
Jul 31, 2012 1839 1904 1874 1902 0 +26.79(+1.43%)
Jul 30, 2012 1807 1888 1854 1875 0 +30.32(+1.64%)
Jul 27, 2012 1786 1858 1827 1844 0 -47.30(-2.50%)
Jul 26, 2012 1875 1907 1880 1892 0 +10.34(+0.55%)
Jul 25, 2012 1829 1912 1862 1881 0 -10.60(-0.56%)
Jul 24, 2012 1858 1940 1885 1892 0 -9.72(-0.51%)
Jul 23, 2012 1871 1911 1881 1902 0 -25.90(-1.34%)
Jul 20, 2012 1890 1952 1915 1928 0 -31.40(-1.60%)
Jul 19, 2012 1917 1968 1935 1959 0 +1.60(+0.08%)
Jul 18, 2012 1869 1961 1915 1957 0 +32.47(+1.69%)
Jul 17, 2012 1895 1980 1914 1925 0 -100.08(-4.94%)
Jul 16, 2012 1987 2056 2015 2025 0 +4.79(+0.24%)
Jul 14, 2012 1936 2039 1988 2020 0 +0.00(+0.00%)
Jul 13, 2012 1936 2039 1988 2020 0 +52.50(+2.67%)
Jul 12, 2012 1950 1979 1937 1968 0 +74.60(+3.94%)
Jul 11, 2012 1906 1912 1878 1893 0 +34.19(+1.84%)
Jul 10, 2012 1868 1924 1849 1859 0 -219.05(-10.54%)
Jul 09, 2012 1722 2085 2060 2078 0 +7.50(+0.36%)
Jul 06, 2012 1747 2085 2041 2070 0 -8.74(-0.42%)
Jul 05, 2012 1745 2097 2050 2079 0 -62.41(-2.91%)
Jul 03, 2012 2142 2142 2142 0 +42.92(+2.05%)
Jul 02, 2012 2068 2126 2059 2099 0 +2.40(+0.11%)
Jun 30, 2012 2078 2135 2090 2096 0 +0.41(+0.02%)
Jun 29, 2012 2078 2135 2090 2096 0 +40.83(+1.99%)
Jun 28, 2012 1958 2068 2007 2055 0 +21.91(+1.08%)
Jun 27, 2012 1950 2059 1994 2033 0 +77.44(+3.96%)
Jun 26, 2012 1943 1965 1938 1956 0 +16.14(+0.83%)
Jun 25, 2012 1893 1952 1923 1940 0 -32.21(-1.63%)
Jun 22, 2012 1906 1977 1937 1972 0 +27.26(+1.40%)
Jun 21, 2012 1919 1967 1906 1945 0 +32.69(+1.71%)
Jun 20, 2012 1860 1923 1895 1912 0 +13.93(+0.73%)
Jun 19, 2012 1910 1919 1885 1898 0 -4.86(-0.26%)
Jun 18, 2012 1847 1922 1887 1903 0 +7.44(+0.39%)
Jun 15, 2012 1902 1955 1889 1895 0 -29.03(-1.51%)
Jun 14, 2012 1912 1933 1907 1924 0 +5.36(+0.28%)
Jun 13, 2012 1890 1939 1906 1919 0 -27.32(-1.40%)
Jun 12, 2012 1940 1967 1922 1946 0 +14.17(+0.73%)
Jun 11, 2012 1979 1994 1929 1932 0 -49.79(-2.51%)
Jun 08, 2012 1981 1991 1953 1982 0 -11.06(-0.55%)
Jun 07, 2012 1925 2014 1962 1993 0 +53.86(+2.78%)
Jun 06, 2012 1872 1953 1919 1939 0 +31.21(+1.64%)
Jun 05, 2012 1882 1919 1878 1908 0 +11.44(+0.60%)
Jun 04, 2012 1858 1908 1855 1896 0 -1.14(-0.06%)
Jun 02, 2012 1860 1915 1884 1898 0 +0.00(+0.00%)
Jun 01, 2012 1860 1915 1884 1898 0 -34.51(-1.79%)
May 31, 2012 1949 1963 1923 1932 0 +7.71(+0.40%)
May 30, 2012 1918 1928 1902 1924 0 -25.85(-1.33%)
May 29, 2012 1902 1984 1934 1950 0 -0.17(-0.01%)
May 25, 2012 1950 1950 1950 0 -0.52(-0.03%)
May 24, 2012 1963 2011 1924 1951 0 +8.39(+0.43%)
May 23, 2012 1881 1951 1908 1943 0 +10.38(+0.54%)
May 22, 2012 1914 2008 1920 1932 0 -11.13(-0.57%)
May 21, 2012 1850 1947 1870 1943 0 +49.59(+2.62%)
May 18, 2012 1941 1951 1860 1894 0 -23.50(-1.23%)
May 17, 2012 1859 1926 1872 1917 0 +6.87(+0.36%)
May 16, 2012 1911 1957 1898 1910 0 -39.16(-2.01%)
May 15, 2012 1908 1978 1912 1950 0 +75.06(+4.00%)
May 14, 2012 1920 1941 1861 1874 0 -92.41(-4.70%)
May 11, 2012 1924 1981 1944 1967 0 -53.72(-2.66%)
May 10, 2012 1957 2036 1999 2021 0 +30.46(+1.53%)
May 09, 2012 1920 2001 1957 1990 0 -13.18(-0.66%)
May 08, 2012 2024 2030 1986 2003 0 -19.15(-0.95%)
May 07, 2012 1986 2049 1995 2022 0 -43.44(-2.10%)
May 04, 2012 2029 2089 2066 2066 0 -25.52(-1.22%)
May 03, 2012 2055 2109 2072 2091 0 -15.11(-0.72%)
May 02, 2012 2058 2123 2097 2107 0 +25.45(+1.22%)
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.