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 (%)
Jul 31, 2017 1480 1488 1472 1478 0 +1.21(+0.08%)
Jul 28, 2017 1464 1501 1447 1476 0 +9.21(+0.63%)
Jul 27, 2017 1463 1477 1456 1467 0 -6.60(-0.45%)
Jul 26, 2017 1483 1494 1451 1474 0 -8.23(-0.56%)
Jul 25, 2017 1485 1502 1474 1482 0 -8.42(-0.56%)
Jul 24, 2017 1491 1519 1478 1490 0 -1.40(-0.09%)
Jul 21, 2017 1463 1513 1451 1492 0 +22.13(+1.51%)
Jul 20, 2017 1466 1476 1450 1470 0 -18.92(-1.27%)
Jul 19, 2017 1476 1495 1468 1489 0 +14.54(+0.99%)
Jul 18, 2017 1451 1481 1447 1474 0 -3.10(-0.21%)
Jul 17, 2017 1471 1483 1454 1477 0 +18.57(+1.27%)
Jul 14, 2017 1466 1506 1452 1459 0 +11.45(+0.79%)
Jul 13, 2017 1461 1474 1441 1447 0 -36.95(-2.49%)
Jul 12, 2017 1438 1489 1438 1484 0 +1.10(+0.07%)
Jul 11, 2017 1465 1490 1459 1483 0 +47.47(+3.31%)
Jul 10, 2017 1436 1440 1433 1436 0 +0.38(+0.03%)
Jul 07, 2017 1435 1438 1433 1435 0 -22.70(-1.56%)
Jul 06, 2017 1451 1462 1446 1458 0 +22.77(+1.59%)
Jul 05, 2017 1437 1438 1430 1435 0 -18.93(-1.30%)
Jul 03, 2017 1455 1457 1438 1454 0 -2.86(-0.20%)
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%)
Apr 03, 2017 1499 1520 1462 1503 0 +40.13(+2.74%)
Mar 31, 2017 1459 1467 1456 1463 0 +0.37(+0.03%)
Mar 30, 2017 1460 1472 1457 1463 0 -3.55(-0.24%)
Mar 29, 2017 1463 1474 1462 1466 0 +29.31(+2.04%)
Mar 28, 2017 1483 1487 1428 1437 0 -49.61(-3.34%)
Mar 27, 2017 1403 1488 1398 1487 0 +28.23(+1.94%)
Mar 24, 2017 1429 1463 1426 1459 0 -22.51(-1.52%)
Mar 23, 2017 1485 1488 1470 1481 0 +11.61(+0.79%)
Mar 22, 2017 1448 1475 1391 1469 0 +28.23(+1.96%)
Mar 21, 2017 1375 1472 1365 1441 0 -21.06(-1.44%)
Mar 20, 2017 1412 1470 1397 1462 0 +34.51(+2.42%)
Mar 17, 2017 1430 1440 1418 1428 0 -2.01(-0.14%)
Mar 16, 2017 1424 1441 1417 1430 0 +5.90(+0.41%)
Mar 15, 2017 1422 1433 1415 1424 0 +7.96(+0.56%)
Mar 14, 2017 1369 1434 1348 1416 0 -16.73(-1.17%)
Mar 13, 2017 1422 1435 1422 1433 0 +10.74(+0.76%)
Mar 10, 2017 1400 1434 1399 1422 0 -13.78(-0.96%)
Mar 09, 2017 1427 1445 1418 1436 0 +4.69(+0.33%)
Mar 08, 2017 1433 1436 1430 1431 0 -2.68(-0.19%)
Mar 07, 2017 1414 1461 1413 1434 0 -15.85(-1.09%)
Mar 06, 2017 1423 1465 1397 1450 0 +9.72(+0.68%)
Mar 03, 2017 1455 1465 1397 1440 0 -18.90(-1.30%)
Mar 02, 2017 1401 1469 1396 1459 0 +0.56(+0.04%)
Mar 01, 2017 1461 1471 1391 1458 0 -6.93(-0.47%)
Feb 28, 2017 1465 1468 1458 1465 0 +28.48(+1.98%)
Feb 27, 2017 1439 1473 1432 1437 0 -13.75(-0.95%)
Feb 24, 2017 1444 1458 1440 1450 0 +9.90(+0.69%)
Feb 23, 2017 1421 1450 1329 1440 0 +9.29(+0.65%)
Feb 22, 2017 1432 1436 1422 1431 0 -7.72(-0.54%)
Feb 21, 2017 1444 1458 1438 1439 0 -11.99(-0.83%)
Feb 17, 2017 1451 1451 1451 1451 0 +26.35(+1.85%)
Feb 16, 2017 1429 1432 1416 1425 0 -0.69(-0.05%)
Feb 15, 2017 1357 1442 1333 1425 0 -1.76(-0.12%)
Feb 14, 2017 1423 1433 1408 1427 0 +11.79(+0.83%)
Feb 13, 2017 1410 1418 1405 1415 0 +15.26(+1.09%)
Feb 10, 2017 1403 1405 1394 1400 0 -21.38(-1.50%)
Feb 09, 2017 1357 1426 1348 1421 0 +81.24(+6.06%)
Feb 08, 2017 1337 1350 1335 1340 0 +2.34(+0.17%)
Feb 07, 2017 1340 1348 1335 1338 0 -6.94(-0.52%)
Feb 06, 2017 1352 1352 1330 1345 0 -5.06(-0.37%)
Feb 03, 2017 1349 1354 1333 1350 0 -0.05(-0.00%)
Feb 02, 2017 1406 1408 1342 1350 0 +14.33(+1.07%)
Feb 01, 2017 1375 1380 1320 1335 0 -26.32(-1.93%)
Jan 31, 2017 1401 1424 1287 1362 0 +36.65(+2.77%)
Jan 30, 2017 1342 1344 1318 1325 0 -38.05(-2.79%)
Jan 27, 2017 1370 1382 1350 1363 0 -7.35(-0.54%)
Jan 26, 2017 1350 1373 1350 1371 0 +3.58(+0.26%)
Jan 25, 2017 1363 1384 1324 1367 0 +17.98(+1.33%)
Jan 24, 2017 1359 1362 1339 1349 0 +50.36(+3.88%)
Jan 23, 2017 1275 1371 1256 1299 0 -50.29(-3.73%)
Jan 20, 2017 1306 1381 1297 1349 0 +69.86(+5.46%)
Jan 19, 2017 1260 1292 1247 1279 0 +41.49(+3.35%)
Jan 18, 2017 1299 1306 1233 1238 0 -28.85(-2.28%)
Jan 17, 2017 1266 1288 1253 1266 0 -4.33(-0.34%)
Jan 13, 2017 1271 1271 1271 1271 0 -15.42(-1.20%)
Jan 12, 2017 1256 1289 1243 1286 0 -19.71(-1.51%)
Jan 11, 2017 1308 1311 1299 1306 0 +1.18(+0.09%)
Jan 10, 2017 1249 1311 1245 1305 0 +20.16(+1.57%)
Jan 09, 2017 1305 1312 1214 1285 0 -24.63(-1.88%)
Jan 06, 2017 1304 1326 1282 1309 0 +30.86(+2.41%)
Jan 05, 2017 1267 1279 1266 1278 0 +18.96(+1.51%)
Jan 04, 2017 1254 1260 1246 1259 0 +7.55(+0.60%)
Jan 03, 2017 1234 1269 1228 1252 0 +11.68(+0.94%)
Dec 30, 2016 1240 1240 1240 1240 0 -5.83(-0.47%)
Dec 29, 2016 1239 1256 1235 1246 0 +2.52(+0.20%)
Dec 28, 2016 1240 1251 1238 1243 0 -0.04(-0.00%)
Dec 27, 2016 1237 1256 1236 1243 0 +14.72(+1.20%)
Dec 23, 2016 1229 1229 1229 1229 0 +3.24(+0.26%)
Dec 22, 2016 1234 1238 1219 1225 0 -16.25(-1.31%)
Dec 21, 2016 1241 1247 1238 1242 0 +15.97(+1.30%)
Dec 20, 2016 1247 1278 1220 1226 0 +6.60(+0.54%)
Dec 19, 2016 1220 1251 1215 1219 0 -30.01(-2.40%)
Dec 16, 2016 1253 1258 1248 1249 0 +23.58(+1.92%)
Dec 15, 2016 1224 1230 1222 1226 0 -24.06(-1.93%)
Dec 14, 2016 1259 1290 1248 1250 0 -9.15(-0.73%)
Dec 13, 2016 1260 1278 1248 1259 0 +8.92(+0.71%)
Dec 12, 2016 1241 1259 1213 1250 0 -0.28(-0.02%)
Dec 09, 2016 1250 1255 1248 1250 0 +0.26(+0.02%)
Dec 08, 2016 1226 1260 1219 1250 0 +11.55(+0.93%)
Dec 07, 2016 1203 1240 1179 1238 0 -30.57(-2.41%)
Dec 06, 2016 1271 1271 1265 1269 0 +3.96(+0.31%)
Dec 05, 2016 1199 1280 1173 1265 0 +62.66(+5.21%)
Dec 02, 2016 1219 1232 1196 1202 0 -32.45(-2.63%)
Dec 01, 2016 1238 1245 1225 1235 0 -7.66(-0.62%)
Nov 30, 2016 1238 1268 1234 1242 0 +8.20(+0.66%)
Nov 29, 2016 1252 1255 1215 1234 0 -8.54(-0.69%)
Nov 28, 2016 1246 1257 1238 1243 0 +0.46(+0.04%)
Nov 25, 2016 1243 1243 1234 1242 0 -30.23(-2.38%)
Nov 23, 2016 1273 1273 1273 1273 0 +1.38(+0.11%)
Nov 22, 2016 1270 1282 1267 1271 0 -84.06(-6.20%)
Nov 21, 2016 1357 1360 1347 1355 0 +85.72(+6.75%)
Nov 18, 2016 1245 1272 1240 1269 0 +5.53(+0.44%)
Nov 17, 2016 1268 1305 1242 1264 0 +10.44(+0.83%)
Nov 16, 2016 1258 1293 1246 1254 0 -14.72(-1.16%)
Nov 15, 2016 1272 1274 1262 1268 0 -3.82(-0.30%)
Nov 14, 2016 1271 1287 1258 1272 0 -15.53(-1.21%)
Nov 11, 2016 1293 1306 1262 1288 0 -14.34(-1.10%)
Nov 10, 2016 1352 1354 1295 1302 0 -43.75(-3.25%)
Nov 09, 2016 1291 1346 1284 1346 0 +42.58(+3.27%)
Nov 08, 2016 1322 1331 1292 1303 0 -35.16(-2.63%)
Nov 07, 2016 1384 1393 1326 1338 0 -78.00(-5.51%)
Nov 04, 2016 1467 1471 1413 1416 0 -33.71(-2.32%)
Nov 03, 2016 1457 1461 1448 1450 0 +7.97(+0.55%)
Nov 02, 2016 1437 1461 1427 1442 0 -25.41(-1.73%)
Nov 01, 2016 1471 1473 1465 1467 0 -5.54(-0.38%)
Oct 31, 2016 1505 1506 1467 1473 0 +2.71(+0.18%)
Oct 28, 2016 1464 1474 1462 1470 0 -2.56(-0.17%)
Oct 27, 2016 1475 1475 1471 1473 0 -1.30(-0.09%)
Oct 26, 2016 1431 1479 1431 1474 0 +0.27(+0.02%)
Oct 25, 2016 1441 1481 1430 1474 0 -11.68(-0.79%)
Oct 24, 2016 1495 1497 1483 1486 0 -11.34(-0.76%)
Oct 21, 2016 1505 1505 1492 1497 0 -5.24(-0.35%)
Oct 20, 2016 1495 1519 1493 1502 0 -4.62(-0.31%)
Oct 19, 2016 1524 1524 1502 1507 0 +6.03(+0.40%)
Oct 18, 2016 1483 1502 1478 1501 0 +82.53(+5.82%)
Oct 17, 2016 1426 1435 1417 1418 0 -65.05(-4.39%)
Oct 14, 2016 1480 1489 1431 1483 0 -0.89(-0.06%)
Oct 13, 2016 1426 1486 1423 1484 0 -0.30(-0.02%)
Oct 12, 2016 1484 1488 1480 1484 0 -7.04(-0.47%)
Oct 11, 2016 1527 1532 1484 1491 0 -30.42(-2.00%)
Oct 10, 2016 1502 1523 1496 1522 0 -7.89(-0.52%)
Oct 07, 2016 1530 1532 1523 1530 0 +10.45(+0.69%)
Oct 06, 2016 1523 1527 1515 1519 0 -1.56(-0.10%)
Oct 05, 2016 1527 1535 1412 1521 0 -11.74(-0.77%)
Oct 04, 2016 1538 1546 1527 1533 0 -1.12(-0.07%)
Sep 26, 2016 1545 1556 1532 1534 0 +28.73(+1.91%)
Sep 23, 2016 1509 1518 1504 1505 0 -8.33(-0.55%)
Sep 22, 2016 1514 1517 1508 1513 0 +9.31(+0.62%)
Sep 21, 2016 1498 1507 1497 1504 0 -27.06(-1.77%)
Sep 20, 2016 1527 1590 1523 1531 0 -16.94(-1.09%)
Sep 19, 2016 1520 1550 1515 1548 0 +8.24(+0.54%)
Sep 16, 2016 1550 1551 1513 1540 0 +9.72(+0.64%)
Sep 15, 2016 1534 1571 1522 1530 0 +0.26(+0.02%)
Sep 14, 2016 1538 1603 1516 1530 0 -47.69(-3.02%)
Sep 13, 2016 1580 1588 1577 1577 0 +37.48(+2.43%)
Sep 12, 2016 1536 1563 1536 1540 0 -3.35(-0.22%)
Sep 09, 2016 1552 1569 1543 1543 0 -17.84(-1.14%)
Sep 08, 2016 1558 1568 1557 1561 0 +5.63(+0.36%)
Sep 07, 2016 1556 1560 1552 1556 0 -9.33(-0.60%)
Sep 06, 2016 1533 1606 1529 1565 0 +33.68(+2.20%)
Sep 02, 2016 1531 1531 1531 1531 0 -12.44(-0.81%)
Sep 01, 2016 1541 1546 1538 1544 0 +1.12(+0.07%)
Aug 31, 2016 1525 1545 1523 1543 0 +23.20(+1.53%)
Aug 30, 2016 1565 1576 1501 1519 0 -17.95(-1.17%)
Aug 29, 2016 1599 1599 1530 1537 0 -62.30(-3.89%)
Aug 26, 2016 1606 1608 1596 1600 0 +15.10(+0.95%)
Aug 25, 2016 1600 1611 1577 1584 0 -18.01(-1.12%)
Aug 24, 2016 1568 1610 1558 1602 0 +0.57(+0.04%)
Aug 23, 2016 1581 1603 1578 1602 0 +31.74(+2.02%)
Aug 22, 2016 1567 1591 1544 1570 0 +16.41(+1.06%)
Aug 19, 2016 1583 1595 1526 1554 0 -29.00(-1.83%)
Aug 18, 2016 1602 1614 1572 1583 0 -47.28(-2.90%)
Aug 17, 2016 1632 1640 1609 1630 0 -29.03(-1.75%)
Aug 16, 2016 1662 1671 1655 1659 0 -13.19(-0.79%)
Aug 15, 2016 1668 1674 1666 1672 0 -21.62(-1.28%)
Aug 12, 2016 1677 1702 1676 1694 0 +82.63(+5.13%)
Aug 11, 2016 1692 1709 1598 1611 0 -82.40(-4.87%)
Aug 10, 2016 1730 1739 1670 1694 0 -26.88(-1.56%)
Aug 09, 2016 1721 1730 1707 1721 0 +58.04(+3.49%)
Aug 08, 2016 1675 1681 1657 1662 0 +19.81(+1.21%)
Aug 05, 2016 1643 1650 1624 1643 0 -46.54(-2.76%)
Aug 04, 2016 1678 1698 1668 1689 0 -28.20(-1.64%)
Aug 03, 2016 1725 1740 1693 1717 0 +29.06(+1.72%)
Aug 02, 2016 1669 1704 1669 1688 0 +15.60(+0.93%)
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.