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 29, 2019 1825 1838 1824 1832 0 +38.09(+2.12%)
Mar 28, 2019 1773 1803 1759 1794 0 +23.24(+1.31%)
Mar 27, 2019 1789 1811 1760 1770 0 -4.72(-0.27%)
Mar 26, 2019 1811 1813 1760 1775 0 -77.43(-4.18%)
Mar 25, 2019 1842 1854 1840 1852 0 -20.82(-1.11%)
Mar 22, 2019 1827 1893 1812 1873 0 +4.49(+0.24%)
Mar 21, 2019 1867 1878 1855 1869 0 +9.62(+0.52%)
Mar 20, 2019 1869 1874 1841 1859 0 +8.75(+0.47%)
Mar 19, 2019 1854 1859 1848 1850 0 -10.53(-0.57%)
Mar 18, 2019 1856 1869 1847 1861 0 -21.13(-1.12%)
Mar 15, 2019 1823 1885 1811 1882 0 +24.77(+1.33%)
Mar 14, 2019 1852 1860 1841 1857 0 +4.36(+0.24%)
Mar 13, 2019 1874 1878 1849 1853 0 +29.53(+1.62%)
Mar 12, 2019 1828 1833 1815 1823 0 -4.87(-0.27%)
Mar 11, 2019 1779 1862 1778 1828 0 +39.93(+2.23%)
Mar 08, 2019 1797 1811 1751 1788 0 -61.25(-3.31%)
Mar 07, 2019 1913 1925 1825 1850 0 -85.30(-4.41%)
Mar 06, 2019 1940 1949 1926 1935 0 -37.20(-1.89%)
Mar 05, 2019 1952 1985 1936 1972 0 -5.10(-0.26%)
Mar 04, 2019 1967 1991 1963 1977 0 +0.71(+0.04%)
Mar 01, 2019 1940 2006 1931 1976 0 +54.34(+2.83%)
Feb 28, 2019 1918 1931 1913 1922 0 +3.08(+0.16%)
Feb 27, 2019 1917 1930 1900 1919 0 +2.26(+0.12%)
Feb 26, 2019 1901 1918 1893 1917 0 +45.31(+2.42%)
Feb 25, 2019 1913 1919 1829 1872 0 -44.45(-2.32%)
Feb 22, 2019 1923 1930 1909 1916 0 -19.71(-1.02%)
Feb 21, 2019 1934 1946 1931 1936 0 +3.26(+0.17%)
Feb 20, 2019 1933 1948 1930 1932 0 -16.03(-0.82%)
Feb 19, 2019 1942 1961 1927 1948 0 -27.70(-1.40%)
Feb 15, 2019 1962 1986 1959 1976 0 -23.11(-1.16%)
Feb 14, 2019 1967 2005 1923 1999 0 +22.08(+1.12%)
Feb 13, 2019 1988 1996 1970 1977 0 -7.37(-0.37%)
Feb 12, 2019 1989 1996 1961 1985 0 -1.63(-0.08%)
Feb 11, 2019 1972 1992 1964 1986 0 -3.76(-0.19%)
Feb 08, 2019 2001 2006 1946 1990 0 -34.30(-1.69%)
Feb 07, 2019 1997 2043 1977 2024 0 +14.91(+0.74%)
Feb 06, 2019 2011 2025 2008 2009 0 -7.45(-0.37%)
Feb 05, 2019 2053 2075 2007 2017 0 -0.46(-0.02%)
Feb 04, 2019 2004 2018 1984 2017 0 +49.89(+2.54%)
Feb 01, 2019 2029 2044 1962 1967 0 -29.99(-1.50%)
Jan 31, 2019 1961 2013 1945 1997 0 +36.79(+1.88%)
Jan 30, 2019 1961 1977 1953 1961 0 -21.32(-1.08%)
Jan 29, 2019 1971 1986 1956 1982 0 +6.28(+0.32%)
Jan 28, 2019 2020 2050 1944 1976 0 -12.41(-0.62%)
Jan 25, 2019 1942 2001 1939 1988 0 +37.91(+1.94%)
Jan 24, 2019 1951 2036 1934 1950 0 +10.80(+0.56%)
Jan 23, 2019 1927 1951 1907 1939 0 -21.24(-1.08%)
Jan 22, 2019 1987 1992 1927 1961 0 -59.78(-2.96%)
Jan 18, 2019 2021 2066 2007 2020 0 -43.53(-2.11%)
Jan 17, 2019 2024 2071 2001 2064 0 +36.78(+1.81%)
Jan 16, 2019 2030 2038 2009 2027 0 +25.38(+1.27%)
Jan 15, 2019 2006 2012 1997 2002 0 +40.03(+2.04%)
Jan 14, 2019 2000 2012 1939 1962 0 +6.61(+0.34%)
Jan 11, 2019 1967 1991 1943 1955 0 -11.50(-0.58%)
Jan 10, 2019 1973 1985 1949 1967 0 -6.81(-0.35%)
Jan 09, 2019 1977 1995 1948 1973 0 +20.42(+1.05%)
Jan 08, 2019 1926 1977 1925 1953 0 +16.00(+0.83%)
Jan 07, 2019 1934 1976 1920 1937 0 -6.98(-0.36%)
Jan 04, 2019 1928 1996 1919 1944 0 +60.28(+3.20%)
Jan 03, 2019 1865 1902 1807 1884 0 -39.29(-2.04%)
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.