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 (%)
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%)
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.