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 (%)
Jun 30, 2017 1450 1464 1447 1457 0 +3.06(+0.21%)
Jun 29, 2017 1446 1456 1433 1454 0 +20.70(+1.44%)
Jun 28, 2017 1423 1510 1383 1433 0 -11.78(-0.82%)
Jun 27, 2017 1453 1455 1439 1445 0 +52.05(+3.74%)
Jun 26, 2017 1391 1397 1389 1393 0 -16.18(-1.15%)
Jun 23, 2017 1369 1414 1367 1409 0 -30.34(-2.11%)
Jun 22, 2017 1445 1447 1427 1439 0 -6.35(-0.44%)
Jun 21, 2017 1422 1449 1416 1446 0 -27.63(-1.88%)
Jun 20, 2017 1477 1485 1466 1473 0 -0.96(-0.07%)
Jun 19, 2017 1466 1494 1434 1474 0 +5.81(+0.40%)
Jun 16, 2017 1480 1495 1459 1468 0 -5.30(-0.36%)
Jun 15, 2017 1478 1485 1467 1474 0 -6.67(-0.45%)
Jun 14, 2017 1483 1485 1480 1480 0 -3.27(-0.22%)
Jun 13, 2017 1489 1491 1480 1484 0 +12.00(+0.82%)
Jun 12, 2017 1481 1487 1462 1472 0 -16.50(-1.11%)
Jun 09, 2017 1505 1508 1473 1488 0 -40.53(-2.65%)
Jun 08, 2017 1480 1529 1471 1529 0 +8.13(+0.53%)
Jun 07, 2017 1529 1540 1516 1521 0 -23.50(-1.52%)
Jun 06, 2017 1511 1556 1503 1544 0 -14.36(-0.92%)
Jun 05, 2017 1511 1565 1503 1558 0 -14.88(-0.95%)
Jun 02, 2017 1589 1596 1566 1573 0 -17.00(-1.07%)
Jun 01, 2017 1582 1602 1577 1590 0 +44.03(+2.85%)
May 31, 2017 1543 1554 1535 1546 0 +30.17(+1.99%)
May 30, 2017 1513 1533 1494 1516 0 +1.45(+0.10%)
May 26, 2017 1575 1581 1508 1515 0 -7.29(-0.48%)
May 25, 2017 1517 1526 1512 1522 0 +2.80(+0.18%)
May 24, 2017 1547 1550 1507 1519 0 -24.69(-1.60%)
May 23, 2017 1551 1552 1539 1544 0 -12.81(-0.82%)
May 22, 2017 1557 1571 1551 1557 0 +15.13(+0.98%)
May 19, 2017 1575 1578 1535 1542 0 +7.68(+0.50%)
May 18, 2017 1535 1570 1522 1534 0 +20.52(+1.36%)
May 17, 2017 1496 1523 1451 1513 0 -37.26(-2.40%)
May 16, 2017 1540 1564 1517 1551 0 +37.82(+2.50%)
May 15, 2017 1531 1532 1391 1513 0 +22.95(+1.54%)
May 12, 2017 1433 1519 1372 1490 0 -6.14(-0.41%)
May 11, 2017 1496 1513 1480 1496 0 +2.40(+0.16%)
May 10, 2017 1476 1499 1456 1494 0 +19.00(+1.29%)
May 09, 2017 1390 1491 1390 1475 0 -18.98(-1.27%)
May 08, 2017 1500 1523 1482 1494 0 +20.37(+1.38%)
May 05, 2017 1496 1526 1452 1473 0 +33.37(+2.32%)
May 04, 2017 1452 1467 1369 1440 0 -15.77(-1.08%)
May 03, 2017 1453 1467 1449 1456 0 -16.68(-1.13%)
May 02, 2017 1524 1529 1462 1472 0 +1.17(+0.08%)
May 01, 2017 1416 1496 1412 1471 0 +69.19(+4.94%)
Apr 28, 2017 1473 1480 1401 1402 0 -66.53(-4.53%)
Apr 27, 2017 1404 1473 1404 1468 0 -7.29(-0.49%)
Apr 26, 2017 1523 1531 1470 1476 0 +8.00(+0.55%)
Apr 25, 2017 1468 1474 1461 1468 0 +17.79(+1.23%)
Apr 24, 2017 1463 1466 1438 1450 0 -8.05(-0.55%)
Apr 21, 2017 1408 1481 1377 1458 0 +11.98(+0.83%)
Apr 20, 2017 1448 1454 1445 1446 0 -7.20(-0.50%)
Apr 19, 2017 1428 1455 1424 1453 0 +0.41(+0.03%)
Apr 18, 2017 1383 1454 1378 1453 0 +16.67(+1.16%)
Apr 17, 2017 1398 1449 1392 1436 0 +18.63(+1.31%)
Apr 13, 2017 1431 1438 1413 1418 0 -1.32(-0.09%)
Apr 12, 2017 1395 1426 1384 1419 0 +22.27(+1.59%)
Apr 11, 2017 1418 1422 1371 1397 0 -31.97(-2.24%)
Apr 10, 2017 1450 1455 1420 1429 0 -16.82(-1.16%)
Apr 07, 2017 1524 1532 1410 1445 0 -12.00(-0.82%)
Apr 06, 2017 1426 1463 1408 1457 0 -20.06(-1.36%)
Apr 05, 2017 1497 1506 1475 1477 0 -48.15(-3.16%)
Apr 04, 2017 1517 1536 1511 1526 0 +22.14(+1.47%)
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.