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 (%)
Mar 31, 2020 1100 1156 1083 1130 0 -9.48(-0.83%)
Mar 30, 2020 1135 1162 1125 1139 0 -8.94(-0.78%)
Mar 27, 2020 1195 1195 1087 1148 0 -57.40(-4.76%)
Mar 26, 2020 1134 1232 1126 1206 0 +64.62(+5.66%)
Mar 25, 2020 1089 1226 1046 1141 0 +63.95(+5.94%)
Mar 24, 2020 1086 1114 1037 1077 0 +20.46(+1.94%)
Mar 23, 2020 1007 1100 962.55 1057 0 -9.73(-0.91%)
Mar 20, 2020 1008 1108 1003 1066 0 +70.88(+7.12%)
Mar 19, 2020 924.35 1011 898.24 995.61 0 +58.32(+6.22%)
Mar 18, 2020 989.26 1038 901.34 937.28 0 -117.34(-11.13%)
Mar 17, 2020 1063 1099 888.60 1055 0 +26.30(+2.56%)
Mar 16, 2020 1109 1141 983.11 1028 0 -185.05(-15.25%)
Mar 13, 2020 1163 1285 1107 1213 0 +67.42(+5.88%)
Mar 12, 2020 1163 1239 1100 1146 0 -108.73(-8.67%)
Mar 11, 2020 1368 1395 1227 1255 0 -131.72(-9.50%)
Mar 10, 2020 1381 1439 1338 1386 0 +19.16(+1.40%)
Mar 09, 2020 1374 1420 1346 1367 0 -87.46(-6.01%)
Mar 06, 2020 1446 1503 1431 1455 0 -36.98(-2.48%)
Mar 05, 2020 1539 1553 1466 1492 0 -33.19(-2.18%)
Mar 04, 2020 1488 1541 1480 1525 0 +64.53(+4.42%)
Mar 03, 2020 1462 1497 1448 1460 0 +4.85(+0.33%)
Mar 02, 2020 1476 1497 1436 1455 0 -3.86(-0.26%)
Feb 28, 2020 1444 1498 1423 1459 0 -19.97(-1.35%)
Feb 27, 2020 1574 1591 1429 1479 0 -106.51(-6.72%)
Feb 26, 2020 1604 1645 1563 1586 0 -15.90(-0.99%)
Feb 25, 2020 1667 1688 1586 1602 0 -65.53(-3.93%)
Feb 24, 2020 1638 1717 1605 1667 0 -5.85(-0.35%)
Feb 21, 2020 1700 1728 1657 1673 0 -41.92(-2.44%)
Feb 20, 2020 1683 1729 1656 1715 0 +32.38(+1.92%)
Feb 19, 2020 1675 1703 1659 1683 0 +9.51(+0.57%)
Feb 18, 2020 1661 1686 1651 1673 0 +8.56(+0.51%)
Feb 14, 2020 1693 1710 1657 1665 0 -22.74(-1.35%)
Feb 13, 2020 1667 1708 1661 1687 0 +1.02(+0.06%)
Feb 12, 2020 1685 1714 1656 1686 0 +0.72(+0.04%)
Feb 11, 2020 1658 1719 1651 1686 0 +34.24(+2.07%)
Feb 10, 2020 1702 1732 1651 1651 0 -78.04(-4.51%)
Feb 07, 2020 1775 1776 1716 1729 0 -20.33(-1.16%)
Feb 06, 2020 1757 1808 1738 1750 0 -11.66(-0.66%)
Feb 05, 2020 1754 1783 1736 1761 0 +13.03(+0.75%)
Feb 04, 2020 1807 1816 1729 1748 0 -89.40(-4.86%)
Feb 03, 2020 1857 1865 1800 1838 0 -8.14(-0.44%)
Jan 31, 2020 1873 1876 1801 1846 0 -30.00(-1.60%)
Jan 30, 2020 1901 1914 1843 1876 0 +8.07(+0.43%)
Jan 29, 2020 1898 1926 1833 1868 0 -0.15(-0.01%)
Jan 28, 2020 1790 1889 1780 1868 0 +97.12(+5.48%)
Jan 27, 2020 1786 1818 1716 1771 0 -25.74(-1.43%)
Jan 24, 2020 1790 1827 1770 1797 0 -30.35(-1.66%)
Jan 23, 2020 1778 1838 1738 1827 0 +22.26(+1.23%)
Jan 22, 2020 1812 1832 1733 1805 0 +21.25(+1.19%)
Jan 21, 2020 1804 1860 1738 1783 0 -56.58(-3.07%)
Jan 17, 2020 1795 1842 1782 1840 0 +39.35(+2.19%)
Jan 16, 2020 1779 1819 1773 1801 0 -2.61(-0.14%)
Jan 15, 2020 1809 1829 1747 1803 0 -1.72(-0.10%)
Jan 14, 2020 1822 1839 1764 1805 0 +15.50(+0.87%)
Jan 13, 2020 1752 1810 1704 1789 0 +53.04(+3.05%)
Jan 10, 2020 1727 1747 1688 1736 0 +8.72(+0.50%)
Jan 09, 2020 1762 1779 1693 1728 0 +8.52(+0.50%)
Jan 08, 2020 1723 1744 1705 1719 0 -9.52(-0.55%)
Jan 07, 2020 1715 1732 1694 1729 0 +20.05(+1.17%)
Jan 06, 2020 1705 1745 1672 1709 0 -9.84(-0.57%)
Jan 03, 2020 1702 1738 1669 1719 0 -0.82(-0.05%)
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.