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, 2020 1613 1629 1514 1568 0 -63.05(-3.87%)
Apr 29, 2020 1651 1710 1568 1631 0 +95.70(+6.23%)
Apr 28, 2020 1483 1555 1477 1535 0 +47.21(+3.17%)
Apr 27, 2020 1511 1576 1477 1488 0 +12.83(+0.87%)
Apr 24, 2020 1471 1520 1403 1475 0 +62.86(+4.45%)
Apr 23, 2020 1317 1430 1289 1412 0 +109.29(+8.39%)
Apr 22, 2020 1258 1328 1243 1303 0 +61.87(+4.99%)
Apr 21, 2020 1237 1267 1213 1241 0 -1.10(-0.09%)
Apr 20, 2020 1211 1274 1204 1242 0 +19.51(+1.60%)
Apr 17, 2020 1215 1246 1207 1223 0 +33.82(+2.84%)
Apr 16, 2020 1236 1252 1178 1189 0 -37.49(-3.06%)
Apr 15, 2020 1210 1267 1174 1226 0 -11.73(-0.95%)
Apr 14, 2020 1244 1284 1206 1238 0 +0.71(+0.06%)
Apr 13, 2020 1246 1253 1168 1237 0 +14.67(+1.20%)
Apr 09, 2020 1226 1256 1194 1223 0 +17.63(+1.46%)
Apr 08, 2020 1184 1236 1175 1205 0 +29.75(+2.53%)
Apr 07, 2020 1245 1272 1156 1175 0 -32.81(-2.72%)
Apr 06, 2020 1077 1229 1066 1208 0 +153.97(+14.61%)
Apr 03, 2020 1073 1103 1010 1054 0 -10.77(-1.01%)
Apr 02, 2020 1025 1104 1011 1065 0 +42.07(+4.11%)
Apr 01, 2020 1097 1148 1019 1023 0 -107.09(-9.48%)
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%)
Jan 02, 2020 1724 1740 1670 1719 0 +16.56(+0.97%)
Dec 31, 2019 1667 1747 1654 1703 0 +40.33(+2.43%)
Dec 30, 2019 1707 1723 1582 1662 0 -66.75(-3.86%)
Dec 27, 2019 1726 1756 1707 1729 0 +4.53(+0.26%)
Dec 26, 2019 1707 1761 1679 1725 0 -0.19(-0.01%)
Dec 24, 2019 1694 1735 1680 1725 0 +36.04(+2.13%)
Dec 23, 2019 1713 1756 1668 1689 0 -30.22(-1.76%)
Dec 20, 2019 1704 1740 1680 1719 0 +29.16(+1.73%)
Dec 19, 2019 1715 1747 1683 1690 0 -43.14(-2.49%)
Dec 18, 2019 1719 1750 1689 1733 0 +26.55(+1.56%)
Dec 17, 2019 1689 1750 1644 1706 0 -3.63(-0.21%)
Dec 16, 2019 1695 1772 1655 1710 0 +4.51(+0.26%)
Dec 13, 2019 1737 1794 1685 1706 0 -30.16(-1.74%)
Dec 12, 2019 1791 1805 1723 1736 0 -57.71(-3.22%)
Dec 11, 2019 1815 1839 1768 1793 0 -37.65(-2.06%)
Dec 10, 2019 1803 1866 1801 1831 0 +22.58(+1.25%)
Dec 09, 2019 1839 1849 1792 1809 0 -31.59(-1.72%)
Dec 06, 2019 1811 1880 1804 1840 0 -239.74(-11.53%)
Dec 05, 2019 2111 2160 2043 2080 0 -21.39(-1.02%)
Dec 04, 2019 2088 2125 2062 2101 0 +13.75(+0.66%)
Dec 03, 2019 2071 2100 2017 2087 0 +22.59(+1.09%)
Dec 02, 2019 2022 2090 1942 2065 0 +45.27(+2.24%)
Nov 29, 2019 2116 2147 1997 2020 0 -96.34(-4.55%)
Nov 27, 2019 2117 2117 2019 2116 0 +60.07(+2.92%)
Nov 26, 2019 2010 2125 2002 2056 0 +37.64(+1.86%)
Nov 25, 2019 1901 2108 1851 2018 0 +160.27(+8.63%)
Nov 22, 2019 1848 1896 1825 1858 0 +17.52(+0.95%)
Nov 21, 2019 1840 1889 1835 1840 0 -17.64(-0.95%)
Nov 20, 2019 1893 1899 1837 1858 0 +1.04(+0.06%)
Nov 19, 2019 1977 1989 1827 1857 0 -78.55(-4.06%)
Nov 18, 2019 1812 1996 1802 1936 0 +116.18(+6.39%)
Nov 15, 2019 1822 1840 1794 1819 0 -2.16(-0.12%)
Nov 14, 2019 1804 1863 1788 1822 0 +5.83(+0.32%)
Nov 13, 2019 1834 1859 1782 1816 0 -9.97(-0.55%)
Nov 12, 2019 1838 1872 1810 1826 0 -4.46(-0.24%)
Nov 11, 2019 1750 1852 1742 1830 0 +55.82(+3.15%)
Nov 08, 2019 1756 1783 1700 1774 0 +13.67(+0.78%)
Nov 07, 2019 1776 1797 1736 1761 0 -13.45(-0.76%)
Nov 06, 2019 1766 1784 1732 1774 0 +14.68(+0.83%)
Nov 05, 2019 1751 1780 1726 1759 0 +25.29(+1.46%)
Nov 04, 2019 1767 1796 1702 1734 0 -2.23(-0.13%)
Nov 01, 2019 1724 1772 1710 1736 0 +13.27(+0.77%)
Oct 31, 2019 1721 1759 1703 1723 0 -0.25(-0.01%)
Oct 30, 2019 1661 1757 1657 1723 0 +46.64(+2.78%)
Oct 29, 2019 1710 1756 1662 1677 0 -46.30(-2.69%)
Oct 28, 2019 1750 1782 1708 1723 0 -26.95(-1.54%)
Oct 25, 2019 1769 1794 1735 1750 0 -24.18(-1.36%)
Oct 24, 2019 1812 1859 1765 1774 0 -14.56(-0.81%)
Oct 23, 2019 2026 2056 1777 1789 0 -166.04(-8.49%)
Oct 22, 2019 1926 1973 1903 1955 0 +13.31(+0.69%)
Oct 21, 2019 1934 1983 1912 1941 0 +10.33(+0.53%)
Oct 18, 2019 1994 2023 1903 1931 0 -46.12(-2.33%)
Oct 17, 2019 1954 2012 1946 1977 0 +24.94(+1.28%)
Oct 16, 2019 1971 2023 1950 1952 0 -35.44(-1.78%)
Oct 15, 2019 2029 2052 1978 1988 0 -37.47(-1.85%)
Oct 14, 2019 1999 2034 1973 2025 0 +33.22(+1.67%)
Oct 11, 2019 1998 2022 1959 1992 0 +7.87(+0.40%)
Oct 10, 2019 1981 2002 1959 1984 0 -5.76(-0.29%)
Oct 09, 2019 2008 2047 1962 1990 0 -5.45(-0.27%)
Oct 08, 2019 1949 2017 1915 1995 0 +27.34(+1.39%)
Oct 07, 2019 2003 2029 1953 1968 0 -36.66(-1.83%)
Oct 04, 2019 2014 2028 1973 2005 0 -8.18(-0.41%)
Oct 03, 2019 1967 2027 1947 2013 0 +32.65(+1.65%)
Oct 02, 2019 1989 2015 1946 1980 0 -8.72(-0.44%)
Oct 01, 2019 2000 2054 1948 1989 0 +14.88(+0.75%)
Sep 30, 2019 1935 1990 1922 1974 0 +44.43(+2.30%)
Sep 27, 2019 1952 1965 1858 1930 0 -10.08(-0.52%)
Sep 26, 2019 1951 1959 1912 1940 0 -4.61(-0.24%)
Sep 25, 2019 1946 1956 1889 1944 0 -9.08(-0.46%)
Sep 24, 2019 2018 2030 1938 1953 0 -53.93(-2.69%)
Sep 23, 2019 1974 2028 1966 2007 0 +41.98(+2.14%)
Sep 20, 2019 1928 2040 1915 1965 0 +33.22(+1.72%)
Sep 19, 2019 1909 1969 1881 1932 0 +17.85(+0.93%)
Sep 18, 2019 1930 1951 1878 1914 0 -13.93(-0.72%)
Sep 17, 2019 1897 1944 1867 1928 0 +17.25(+0.90%)
Sep 16, 2019 1942 1960 1897 1911 0 -30.53(-1.57%)
Sep 13, 2019 1963 1979 1912 1941 0 -7.57(-0.39%)
Sep 12, 2019 1971 1979 1916 1949 0 +1.95(+0.10%)
Sep 11, 2019 1942 1989 1915 1947 0 +26.55(+1.38%)
Sep 10, 2019 1878 1937 1811 1921 0 +33.31(+1.77%)
Sep 09, 2019 1910 1929 1847 1887 0 -16.13(-0.85%)
Sep 06, 2019 1923 1953 1880 1903 0 +5.97(+0.31%)
Sep 05, 2019 1913 1940 1868 1897 0 +8.46(+0.45%)
Sep 04, 2019 1875 1954 1854 1889 0 +21.16(+1.13%)
Sep 03, 2019 1889 1932 1856 1868 0 -27.81(-1.47%)
Aug 30, 2019 1901 1907 1861 1896 0 +4.35(+0.23%)
Aug 29, 2019 1890 1900 1883 1891 0 +8.87(+0.47%)
Aug 28, 2019 1881 1892 1864 1882 0 +6.12(+0.33%)
Aug 27, 2019 1886 1903 1876 1876 0 -10.42(-0.55%)
Aug 26, 2019 1885 1910 1877 1887 0 -1.39(-0.07%)
Aug 23, 2019 1894 1902 1881 1888 0 -6.21(-0.33%)
Aug 22, 2019 1899 1904 1889 1894 0 +3.18(+0.17%)
Aug 21, 2019 1897 1907 1883 1891 0 -5.80(-0.31%)
Aug 20, 2019 1905 1915 1891 1897 0 -13.49(-0.71%)
Aug 19, 2019 1925 1934 1883 1910 0 -19.40(-1.01%)
Aug 16, 2019 1926 1935 1917 1930 0 +5.88(+0.31%)
Aug 15, 2019 1939 1951 1912 1924 0 -16.61(-0.86%)
Aug 14, 2019 1963 1963 1931 1941 0 -22.63(-1.15%)
Aug 13, 2019 1939 1978 1923 1963 0 +26.79(+1.38%)
Aug 12, 2019 1944 1946 1917 1936 0 -7.16(-0.37%)
Aug 09, 2019 1947 1957 1930 1944 0 -8.34(-0.43%)
Aug 08, 2019 1950 1963 1940 1952 0 +9.94(+0.51%)
Aug 07, 2019 1955 1965 1929 1942 0 -14.83(-0.76%)
Aug 06, 2019 1936 1973 1935 1957 0 +18.47(+0.95%)
Aug 05, 2019 1930 1962 1905 1938 0 -36.09(-1.83%)
Aug 02, 2019 1969 1987 1939 1974 0 +7.89(+0.40%)
Aug 01, 2019 1992 1999 1961 1966 0 -17.94(-0.90%)
Jul 31, 2019 1961 2003 1951 1984 0 +13.99(+0.71%)
Jul 30, 2019 1971 1988 1955 1970 0 +5.82(+0.30%)
Jul 29, 2019 1959 1990 1935 1965 0 +3.46(+0.18%)
Jul 26, 2019 1943 1988 1930 1961 0 +80.26(+4.27%)
Jul 25, 2019 1901 1906 1873 1881 0 -20.99(-1.10%)
Jul 24, 2019 1896 1920 1873 1902 0 +17.24(+0.91%)
Jul 23, 2019 1885 1887 1875 1885 0 +2.02(+0.11%)
Jul 22, 2019 1896 1909 1878 1883 0 -8.91(-0.47%)
Jul 19, 2019 1902 1907 1872 1892 0 -16.89(-0.89%)
Jul 18, 2019 1913 1944 1879 1908 0 -2.35(-0.12%)
Jul 17, 2019 1897 1922 1883 1911 0 +14.14(+0.75%)
Jul 16, 2019 1880 1907 1875 1897 0 +11.23(+0.60%)
Jul 15, 2019 1874 1905 1856 1885 0 +20.95(+1.12%)
Jul 12, 2019 1854 1873 1845 1864 0 +9.86(+0.53%)
Jul 11, 2019 1863 1873 1848 1855 0 -6.09(-0.33%)
Jul 10, 2019 1857 1868 1848 1861 0 +14.32(+0.78%)
Jul 09, 2019 1854 1866 1836 1846 0 -5.49(-0.30%)
Jul 08, 2019 1840 1864 1840 1852 0 +4.41(+0.24%)
Jul 05, 2019 1840 1850 1819 1847 0 +9.41(+0.51%)
Jul 03, 2019 1872 1876 1815 1838 0 -33.91(-1.81%)
Jul 02, 2019 1878 1885 1865 1872 0 -7.57(-0.40%)
Jul 01, 2019 1887 1891 1867 1880 0 +7.71(+0.41%)
Jun 28, 2019 1886 1887 1866 1872 0 -6.25(-0.33%)
Jun 27, 2019 1868 1884 1860 1878 0 +5.37(+0.29%)
Jun 26, 2019 1881 1888 1865 1873 0 -0.03(-0.00%)
Jun 25, 2019 1882 1896 1868 1873 0 -5.86(-0.31%)
Jun 24, 2019 1885 1889 1867 1879 0 -9.62(-0.51%)
Jun 21, 2019 1868 1896 1861 1888 0 +14.62(+0.78%)
Jun 20, 2019 1873 1878 1848 1874 0 +6.95(+0.37%)
Jun 19, 2019 1867 1875 1854 1867 0 +10.25(+0.55%)
Jun 18, 2019 1874 1886 1855 1856 0 -9.35(-0.50%)
Jun 17, 2019 1858 1880 1855 1866 0 +12.02(+0.65%)
Jun 14, 2019 1849 1858 1841 1854 0 +6.92(+0.37%)
Jun 13, 2019 1842 1852 1839 1847 0 +0.61(+0.03%)
Jun 12, 2019 1839 1847 1829 1846 0 +4.74(+0.26%)
Jun 11, 2019 1845 1848 1826 1841 0 -3.47(-0.19%)
Jun 10, 2019 1862 1865 1826 1845 0 -9.34(-0.50%)
Jun 07, 2019 1848 1867 1848 1854 0 +1.93(+0.10%)
Jun 06, 2019 1868 1877 1837 1852 0 -11.73(-0.63%)
Jun 05, 2019 1846 1864 1844 1864 0 +18.34(+0.99%)
Jun 04, 2019 1835 1850 1827 1846 0 +18.46(+1.01%)
Jun 03, 2019 1831 1843 1820 1827 0 -3.81(-0.21%)
May 31, 2019 1822 1833 1815 1831 0 +4.34(+0.24%)
May 30, 2019 1820 1833 1810 1827 0 +10.40(+0.57%)
May 29, 2019 1817 1822 1802 1816 0 +1.03(+0.06%)
May 28, 2019 1807 1828 1807 1815 0 +1.79(+0.10%)
May 24, 2019 1813 1820 1804 1813 0 +3.60(+0.20%)
May 23, 2019 1820 1823 1807 1810 0 -18.52(-1.01%)
May 22, 2019 1818 1828 1813 1828 0 +6.63(+0.36%)
May 21, 2019 1825 1834 1819 1822 0 +0.20(+0.01%)
May 20, 2019 1821 1830 1811 1822 0 +3.99(+0.22%)
May 17, 2019 1824 1830 1816 1818 0 -14.80(-0.81%)
May 16, 2019 1820 1838 1811 1832 0 +12.57(+0.69%)
May 15, 2019 1809 1824 1803 1820 0 +3.74(+0.21%)
May 14, 2019 1818 1824 1811 1816 0 -4.50(-0.25%)
May 13, 2019 1829 1829 1796 1821 0 -7.21(-0.39%)
May 10, 2019 1831 1834 1821 1828 0 -11.34(-0.62%)
May 09, 2019 1841 1843 1833 1839 0 -1.85(-0.10%)
May 08, 2019 1835 1849 1831 1841 0 +8.15(+0.44%)
May 07, 2019 1826 1845 1823 1833 0 +3.64(+0.20%)
May 06, 2019 1820 1838 1813 1829 0 +5.19(+0.28%)
May 03, 2019 1814 1828 1803 1824 0 +7.59(+0.42%)
May 02, 2019 1806 1819 1790 1816 0 +7.24(+0.40%)
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.