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 29, 2016 1662 1692 1627 1641 0 -19.20(-1.16%)
Apr 28, 2016 1696 1700 1659 1661 0 -48.24(-2.82%)
Apr 27, 2016 1719 1727 1693 1709 0 -10.85(-0.63%)
Apr 26, 2016 1722 1729 1713 1720 0 +8.96(+0.52%)
Apr 25, 2016 1819 1831 1699 1711 0 -23.47(-1.35%)
Apr 22, 2016 1816 1864 1723 1734 0 -27.36(-1.55%)
Apr 21, 2016 1856 1857 1754 1762 0 +2.88(+0.16%)
Apr 20, 2016 1758 1783 1746 1759 0 -7.41(-0.42%)
Apr 19, 2016 1763 1781 1751 1766 0 +41.64(+2.41%)
Apr 18, 2016 1705 1768 1705 1725 0 +11.58(+0.68%)
Apr 15, 2016 1736 1737 1713 1713 0 -34.77(-1.99%)
Apr 14, 2016 1707 1750 1696 1748 0 +38.29(+2.24%)
Apr 13, 2016 1747 1750 1697 1709 0 +10.31(+0.61%)
Apr 12, 2016 1718 1724 1688 1699 0 -34.98(-2.02%)
Apr 11, 2016 1727 1742 1722 1734 0 +71.44(+4.30%)
Apr 08, 2016 1657 1741 1654 1663 0 +46.99(+2.91%)
Apr 07, 2016 1628 1635 1614 1616 0 -21.08(-1.29%)
Apr 06, 2016 1635 1642 1629 1637 0 -26.03(-1.57%)
Apr 05, 2016 1667 1679 1663 1663 0 -11.76(-0.70%)
Apr 04, 2016 1676 1686 1639 1675 0 +30.17(+1.83%)
Apr 01, 2016 1661 1664 1643 1644 0 -92.79(-5.34%)
Mar 31, 2016 1734 1743 1729 1737 0 -27.99(-1.59%)
Mar 30, 2016 1767 1788 1750 1765 0 +21.09(+1.21%)
Mar 29, 2016 1715 1775 1715 1744 0 -12.02(-0.68%)
Mar 28, 2016 1763 1765 1750 1756 0 +15.94(+0.92%)
Mar 24, 2016 1740 1740 1740 1740 0 -21.95(-1.25%)
Mar 23, 2016 1744 1812 1726 1762 0 +0.06(+0.00%)
Mar 22, 2016 1759 1775 1757 1762 0 +6.02(+0.34%)
Mar 21, 2016 1754 1765 1739 1756 0 +11.21(+0.64%)
Mar 18, 2016 1760 1771 1741 1745 0 +13.49(+0.78%)
Mar 17, 2016 1710 1741 1706 1731 0 +1.19(+0.07%)
Mar 16, 2016 1721 1736 1708 1730 0 +31.56(+1.86%)
Mar 15, 2016 1687 1712 1687 1699 0 -0.87(-0.05%)
Mar 14, 2016 1681 1717 1675 1699 0 +15.82(+0.94%)
Mar 11, 2016 1694 1701 1676 1684 0 +17.13(+1.03%)
Mar 10, 2016 1636 1677 1633 1666 0 +22.15(+1.35%)
Mar 09, 2016 1668 1672 1642 1644 0 -8.42(-0.51%)
Mar 08, 2016 1649 1661 1642 1653 0 -21.35(-1.28%)
Mar 07, 2016 1685 1689 1670 1674 0 -4.89(-0.29%)
Mar 04, 2016 1682 1692 1676 1679 0 -8.31(-0.49%)
Mar 03, 2016 1685 1697 1677 1687 0 -3.56(-0.21%)
Mar 02, 2016 1708 1719 1682 1691 0 +16.92(+1.01%)
Mar 01, 2016 1660 1681 1648 1674 0 +29.29(+1.78%)
Feb 29, 2016 1634 1656 1628 1645 0 +62.50(+3.95%)
Feb 26, 2016 1594 1626 1579 1582 0 +15.43(+0.98%)
Feb 25, 2016 1567 1577 1550 1567 0 +28.81(+1.87%)
Feb 24, 2016 1540 1556 1527 1538 0 -33.91(-2.16%)
Feb 23, 2016 1591 1593 1569 1572 0 -16.50(-1.04%)
Feb 22, 2016 1618 1630 1580 1588 0 +64.68(+4.25%)
Feb 19, 2016 1527 1533 1517 1524 0 -6.33(-0.41%)
Feb 18, 2016 1534 1535 1515 1530 0 +3.84(+0.25%)
Feb 17, 2016 1529 1560 1511 1526 0 -4.17(-0.27%)
Feb 16, 2016 1513 1540 1513 1530 0 +39.40(+2.64%)
Feb 12, 2016 1491 1491 1491 1491 0 -11.45(-0.76%)
Feb 11, 2016 1493 1512 1481 1502 0 +1.46(+0.10%)
Feb 10, 2016 1505 1517 1498 1501 0 -1.91(-0.13%)
Feb 09, 2016 1509 1511 1496 1503 0 -8.24(-0.55%)
Feb 08, 2016 1514 1517 1499 1511 0 -12.24(-0.80%)
Feb 05, 2016 1534 1535 1519 1523 0 -8.16(-0.53%)
Feb 04, 2016 1534 1552 1527 1531 0 +1.89(+0.12%)
Feb 03, 2016 1540 1549 1510 1530 0 -13.84(-0.90%)
Feb 02, 2016 1562 1567 1538 1543 0 -13.20(-0.85%)
Feb 01, 2016 1539 1563 1529 1557 0 +11.68(+0.76%)
Jan 29, 2016 1539 1557 1524 1545 0 +18.31(+1.20%)
Jan 28, 2016 1522 1532 1515 1527 0 +6.31(+0.42%)
Jan 27, 2016 1520 1528 1503 1520 0 +13.97(+0.93%)
Jan 26, 2016 1502 1508 1498 1506 0 +11.86(+0.79%)
Jan 25, 2016 1493 1500 1487 1494 0 +6.42(+0.43%)
Jan 22, 2016 1483 1504 1464 1488 0 +41.95(+2.90%)
Jan 21, 2016 1445 1452 1426 1446 0 -10.01(-0.69%)
Jan 20, 2016 1477 1493 1440 1456 0 -57.18(-3.78%)
Jan 19, 2016 1527 1543 1491 1513 0 -55.04(-3.51%)
Jan 15, 2016 1568 1568 1568 1568 0 -29.96(-1.87%)
Jan 14, 2016 1583 1608 1571 1598 0 +24.24(+1.54%)
Jan 13, 2016 1602 1615 1570 1574 0 -24.96(-1.56%)
Jan 12, 2016 1591 1621 1570 1599 0 -14.92(-0.92%)
Jan 11, 2016 1619 1671 1589 1614 0 -1.93(-0.12%)
Jan 08, 2016 1629 1646 1610 1616 0 -3.50(-0.22%)
Jan 07, 2016 1630 1642 1614 1619 0 -22.67(-1.38%)
Jan 06, 2016 1650 1683 1613 1642 0 -15.25(-0.92%)
Jan 05, 2016 1626 1671 1615 1657 0 +59.84(+3.75%)
Jan 04, 2016 1497 1607 1489 1597 0 -1.05(-0.07%)
Dec 31, 2015 1598 1598 1598 1598 0 +19.04(+1.21%)
Dec 30, 2015 1585 1593 1543 1579 0 -25.68(-1.60%)
Dec 29, 2015 1563 1618 1559 1605 0 +2.31(+0.14%)
Dec 28, 2015 1585 1608 1578 1603 0 +13.87(+0.87%)
Dec 24, 2015 1589 1589 1589 1589 0 -4.97(-0.31%)
Dec 23, 2015 1426 1611 1426 1594 0 +1.52(+0.10%)
Dec 22, 2015 1573 1607 1556 1592 0 -15.44(-0.96%)
Dec 21, 2015 1604 1622 1587 1608 0 +27.12(+1.72%)
Dec 18, 2015 1587 1595 1578 1581 0 -5.49(-0.35%)
Dec 17, 2015 1631 1652 1490 1586 0 -64.21(-3.89%)
Dec 16, 2015 1650 1661 1624 1650 0 +1.99(+0.12%)
Dec 15, 2015 1652 1667 1617 1648 0 +46.43(+2.90%)
Dec 14, 2015 1567 1608 1554 1602 0 -18.16(-1.12%)
Dec 11, 2015 1604 1633 1559 1620 0 -19.60(-1.20%)
Dec 10, 2015 1638 1671 1624 1640 0 +38.82(+2.42%)
Dec 09, 2015 1596 1626 1462 1601 0 -15.47(-0.96%)
Dec 08, 2015 1633 1660 1608 1616 0 -27.04(-1.65%)
Dec 07, 2015 1586 1691 1568 1643 0 +21.35(+1.32%)
Dec 04, 2015 1544 1659 1535 1622 0 +20.48(+1.28%)
Dec 03, 2015 1600 1610 1533 1602 0 +18.25(+1.15%)
Dec 02, 2015 1581 1591 1578 1583 0 +0.78(+0.05%)
Dec 01, 2015 1595 1601 1579 1583 0 -16.50(-1.03%)
Nov 30, 2015 1598 1614 1592 1599 0 +45.06(+2.90%)
Nov 27, 2015 1570 1577 1550 1554 0 -43.47(-2.72%)
Nov 25, 2015 1597 1597 1597 1597 0 +33.14(+2.12%)
Nov 24, 2015 1561 1566 1557 1564 0 -0.39(-0.02%)
Nov 23, 2015 1565 1566 1565 1565 0 +1.31(+0.08%)
Nov 20, 2015 1543 1570 1542 1563 0 +13.69(+0.88%)
Nov 19, 2015 1445 1555 1444 1550 0 +1.78(+0.11%)
Nov 18, 2015 1524 1553 1502 1548 0 +13.48(+0.88%)
Nov 17, 2015 1515 1550 1513 1534 0 -7.38(-0.48%)
Nov 16, 2015 1433 1545 1428 1542 0 +4.08(+0.27%)
Nov 13, 2015 1539 1543 1530 1538 0 -10.03(-0.65%)
Nov 12, 2015 1555 1562 1543 1548 0 -9.73(-0.62%)
Nov 11, 2015 1551 1573 1540 1558 0 +16.55(+1.07%)
Nov 10, 2015 1542 1554 1517 1541 0 -17.22(-1.11%)
Nov 09, 2015 1590 1593 1558 1558 0 -8.27(-0.53%)
Nov 06, 2015 1576 1591 1561 1566 0 -8.57(-0.54%)
Nov 05, 2015 1586 1584 1560 1575 0 -13.51(-0.85%)
Nov 04, 2015 1610 1633 1586 1589 0 -28.28(-1.75%)
Nov 03, 2015 1618 1628 1613 1617 0 +4.08(+0.25%)
Nov 02, 2015 1596 1673 1482 1613 0 +14.64(+0.92%)
Oct 30, 2015 1610 1627 1561 1598 0 -66.24(-3.98%)
Oct 29, 2015 1578 1681 1565 1664 0 -23.00(-1.36%)
Oct 28, 2015 1694 1705 1682 1687 0 +20.26(+1.22%)
Oct 27, 2015 1659 1682 1657 1667 0 -0.96(-0.06%)
Oct 26, 2015 1633 1682 1631 1668 0 +21.81(+1.32%)
Oct 23, 2015 1654 1655 1637 1646 0 -18.22(-1.09%)
Oct 22, 2015 1637 1690 1630 1664 0 +1.15(+0.07%)
Oct 21, 2015 1665 1689 1651 1663 0 -5.05(-0.30%)
Oct 20, 2015 1648 1685 1642 1668 0 +30.51(+1.86%)
Oct 19, 2015 1633 1644 1625 1638 0 +21.53(+1.33%)
Oct 16, 2015 1622 1625 1572 1616 0 +47.06(+3.00%)
Oct 15, 2015 1602 1608 1567 1569 0 +40.27(+2.63%)
Oct 14, 2015 1564 1574 1429 1529 0 -48.71(-3.09%)
Oct 13, 2015 1567 1592 1559 1578 0 +54.30(+3.56%)
Oct 12, 2015 1515 1529 1508 1523 0 +13.80(+0.91%)
Oct 09, 2015 1513 1524 1505 1510 0 -21.87(-1.43%)
Oct 08, 2015 1519 1551 1517 1531 0 +10.14(+0.67%)
Oct 07, 2015 1510 1538 1508 1521 0 +38.82(+2.62%)
Oct 06, 2015 1408 1515 1388 1482 0 -0.73(-0.05%)
Oct 05, 2015 1457 1503 1449 1483 0 +46.77(+3.26%)
Oct 02, 2015 1411 1443 1394 1436 0 -27.42(-1.87%)
Oct 01, 2015 1474 1479 1461 1464 0 -20.06(-1.35%)
Sep 30, 2015 1487 1505 1474 1484 0 -52.26(-3.40%)
Sep 29, 2015 1542 1545 1531 1536 0 +34.16(+2.27%)
Sep 28, 2015 1584 1587 1502 1502 0 -0.39(-0.03%)
Sep 25, 2015 1572 1572 1500 1502 0 -18.79(-1.24%)
Sep 24, 2015 1521 1534 1513 1521 0 +3.01(+0.20%)
Sep 23, 2015 1527 1536 1518 1518 0 +8.14(+0.54%)
Sep 22, 2015 1521 1521 1498 1510 0 -32.43(-2.10%)
Sep 21, 2015 1535 1550 1523 1542 0 +16.10(+1.05%)
Sep 18, 2015 1524 1543 1508 1526 0 -64.30(-4.04%)
Sep 17, 2015 1636 1637 1565 1591 0 -41.30(-2.53%)
Sep 16, 2015 1615 1635 1613 1632 0 +123.26(+8.17%)
Sep 15, 2015 1457 1513 1449 1509 0 +59.98(+4.14%)
Sep 14, 2015 1416 1456 1407 1449 0 -81.73(-5.34%)
Sep 11, 2015 1503 1542 1475 1530 0 +15.46(+1.02%)
Sep 10, 2015 1516 1522 1495 1515 0 +5.46(+0.36%)
Sep 09, 2015 1518 1531 1509 1510 0 -5.75(-0.38%)
Sep 08, 2015 1525 1543 1508 1515 0 -12.40(-0.81%)
Sep 04, 2015 1528 1528 1528 1528 0 +3.46(+0.23%)
Sep 03, 2015 1580 1584 1461 1524 0 +41.69(+2.81%)
Sep 02, 2015 1591 1591 1478 1483 0 -63.18(-4.09%)
Sep 01, 2015 1537 1556 1537 1546 0 -30.80(-1.95%)
Aug 31, 2015 1562 1598 1549 1577 0 +16.66(+1.07%)
Aug 28, 2015 1566 1571 1554 1560 0 +1.12(+0.07%)
Aug 27, 2015 1493 1571 1486 1559 0 -126.50(-7.51%)
Aug 26, 2015 1692 1695 1676 1685 0 +136.12(+8.79%)
Aug 25, 2015 1620 1628 1503 1549 0 -34.35(-2.17%)
Aug 24, 2015 1576 1588 1446 1584 0 +37.10(+2.40%)
Aug 21, 2015 1704 1719 1527 1546 0 -14.76(-0.95%)
Aug 20, 2015 1712 1716 1553 1561 0 -65.83(-4.05%)
Aug 19, 2015 1709 1724 1615 1627 0 -56.67(-3.37%)
Aug 18, 2015 1692 1694 1678 1684 0 -9.47(-0.56%)
Aug 17, 2015 1697 1710 1684 1693 0 +1.30(+0.08%)
Aug 14, 2015 1697 1708 1691 1692 0 -39.20(-2.26%)
Aug 13, 2015 1690 1754 1682 1731 0 +62.02(+3.72%)
Aug 12, 2015 1680 1703 1630 1669 0 -2.12(-0.13%)
Aug 11, 2015 1677 1677 1665 1671 0 -5.09(-0.30%)
Aug 10, 2015 1671 1679 1663 1676 0 -2.67(-0.16%)
Aug 07, 2015 1676 1692 1660 1679 0 +11.58(+0.69%)
Aug 06, 2015 1650 1696 1639 1667 0 +34.76(+2.13%)
Aug 05, 2015 1694 1698 1630 1633 0 -6.73(-0.41%)
Aug 04, 2015 1665 1670 1634 1639 0 -29.27(-1.75%)
Aug 03, 2015 1661 1684 1645 1669 0 +17.36(+1.05%)
Jul 31, 2015 1709 1726 1638 1651 0 +2.82(+0.17%)
Jul 30, 2015 1654 1663 1630 1648 0 -28.24(-1.68%)
Jul 29, 2015 1663 1727 1649 1677 0 +13.15(+0.79%)
Jul 28, 2015 1660 1679 1635 1663 0 +23.26(+1.42%)
Jul 27, 2015 1686 1687 1632 1640 0 -32.84(-1.96%)
Jul 24, 2015 1683 1692 1660 1673 0 -25.51(-1.50%)
Jul 23, 2015 1716 1719 1694 1699 0 +0.83(+0.05%)
Jul 22, 2015 1684 1752 1655 1698 0 -7.89(-0.46%)
Jul 21, 2015 1634 1730 1632 1706 0 +71.68(+4.39%)
Jul 20, 2015 1640 1658 1615 1634 0 +0.83(+0.05%)
Jul 17, 2015 1639 1653 1626 1633 0 +9.05(+0.56%)
Jul 16, 2015 1605 1634 1604 1624 0 +41.87(+2.65%)
Jul 15, 2015 1557 1601 1542 1582 0 +31.21(+2.01%)
Jul 14, 2015 1583 1621 1509 1551 0 -43.46(-2.73%)
Jul 13, 2015 1602 1624 1549 1594 0 +36.09(+2.32%)
Jul 10, 2015 1607 1607 1556 1558 0 -2.63(-0.17%)
Jul 09, 2015 1524 1565 1522 1561 0 +30.42(+1.99%)
Jul 08, 2015 1527 1538 1522 1531 0 -22.21(-1.43%)
Jul 07, 2015 1561 1567 1548 1553 0 -6.35(-0.41%)
Jul 06, 2015 1562 1565 1550 1559 0 -11.77(-0.75%)
Jul 02, 2015 1571 1571 1571 1571 0 -25.21(-1.58%)
Jul 01, 2015 1586 1618 1571 1596 0 +26.60(+1.69%)
Jun 30, 2015 1569 1588 1550 1569 0 -35.74(-2.23%)
Jun 29, 2015 1618 1634 1605 1605 0 +52.95(+3.41%)
Jun 26, 2015 1566 1581 1546 1552 0 -12.52(-0.80%)
Jun 25, 2015 1570 1599 1548 1565 0 -1.05(-0.07%)
Jun 24, 2015 1532 1568 1527 1566 0 +41.33(+2.71%)
Jun 23, 2015 1476 1536 1467 1525 0 +43.35(+2.93%)
Jun 22, 2015 1462 1491 1461 1481 0 -18.73(-1.25%)
Jun 19, 2015 1490 1502 1469 1500 0 -16.18(-1.07%)
Jun 18, 2015 1517 1522 1512 1516 0 +6.01(+0.40%)
Jun 17, 2015 1492 1527 1458 1510 0 +48.47(+3.32%)
Jun 16, 2015 1463 1501 1436 1462 0 -34.40(-2.30%)
Jun 15, 2015 1497 1507 1493 1496 0 -1.52(-0.10%)
Jun 12, 2015 1503 1512 1484 1498 0 -12.65(-0.84%)
Jun 11, 2015 1496 1529 1493 1510 0 +12.19(+0.81%)
Jun 10, 2015 1499 1515 1493 1498 0 +22.28(+1.51%)
Jun 09, 2015 1468 1487 1455 1476 0 -16.20(-1.09%)
Jun 08, 2015 1471 1496 1466 1492 0 +25.94(+1.77%)
Jun 05, 2015 1457 1474 1455 1466 0 -15.18(-1.02%)
Jun 04, 2015 1493 1498 1477 1481 0 -10.63(-0.71%)
Jun 03, 2015 1491 1517 1477 1492 0 +2.83(+0.19%)
Jun 02, 2015 1484 1502 1479 1489 0 -12.95(-0.86%)
Jun 01, 2015 1496 1506 1485 1502 0 +15.97(+1.07%)
May 29, 2015 1481 1497 1469 1486 0 -2.94(-0.20%)
May 28, 2015 1484 1491 1477 1489 0 -27.25(-1.80%)
May 27, 2015 1515 1524 1512 1516 0 -27.69(-1.79%)
May 26, 2015 1549 1553 1540 1544 0 -4.40(-0.28%)
May 22, 2015 1548 1548 1548 1548 0 +2.45(+0.16%)
May 21, 2015 1546 1553 1529 1546 0 +4.20(+0.27%)
May 20, 2015 1526 1544 1521 1542 0 -0.76(-0.05%)
May 19, 2015 1564 1565 1536 1542 0 -20.21(-1.29%)
May 18, 2015 1562 1579 1558 1563 0 +18.68(+1.21%)
May 15, 2015 1534 1544 1532 1544 0 +7.15(+0.47%)
May 14, 2015 1525 1541 1522 1537 0 +7.92(+0.52%)
May 13, 2015 1525 1540 1519 1529 0 +15.83(+1.05%)
May 12, 2015 1516 1536 1504 1513 0 -25.73(-1.67%)
May 11, 2015 1533 1549 1527 1539 0 -13.33(-0.86%)
May 08, 2015 1552 1568 1539 1552 0 +21.34(+1.39%)
May 07, 2015 1525 1535 1515 1531 0 +15.30(+1.01%)
May 06, 2015 1526 1530 1506 1515 0 -5.44(-0.36%)
May 05, 2015 1651 1724 1455 1521 0 -44.77(-2.86%)
May 04, 2015 1561 1578 1559 1566 0 +44.67(+2.94%)
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.