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 (%)
Sep 26, 2016 1545 1556 1532 1534 0 +28.73(+1.91%)
Sep 23, 2016 1509 1518 1504 1505 0 -8.33(-0.55%)
Sep 22, 2016 1514 1517 1508 1513 0 +9.31(+0.62%)
Sep 21, 2016 1498 1507 1497 1504 0 -27.06(-1.77%)
Sep 20, 2016 1527 1590 1523 1531 0 -16.94(-1.09%)
Sep 19, 2016 1520 1550 1515 1548 0 +8.24(+0.54%)
Sep 16, 2016 1550 1551 1513 1540 0 +9.72(+0.64%)
Sep 15, 2016 1534 1571 1522 1530 0 +0.26(+0.02%)
Sep 14, 2016 1538 1603 1516 1530 0 -47.69(-3.02%)
Sep 13, 2016 1580 1588 1577 1577 0 +37.48(+2.43%)
Sep 12, 2016 1536 1563 1536 1540 0 -3.35(-0.22%)
Sep 09, 2016 1552 1569 1543 1543 0 -17.84(-1.14%)
Sep 08, 2016 1558 1568 1557 1561 0 +5.63(+0.36%)
Sep 07, 2016 1556 1560 1552 1556 0 -9.33(-0.60%)
Sep 06, 2016 1533 1606 1529 1565 0 +33.68(+2.20%)
Sep 02, 2016 1531 1531 1531 1531 0 -12.44(-0.81%)
Sep 01, 2016 1541 1546 1538 1544 0 +1.12(+0.07%)
Aug 31, 2016 1525 1545 1523 1543 0 +23.20(+1.53%)
Aug 30, 2016 1565 1576 1501 1519 0 -17.95(-1.17%)
Aug 29, 2016 1599 1599 1530 1537 0 -62.30(-3.89%)
Aug 26, 2016 1606 1608 1596 1600 0 +15.10(+0.95%)
Aug 25, 2016 1600 1611 1577 1584 0 -18.01(-1.12%)
Aug 24, 2016 1568 1610 1558 1602 0 +0.57(+0.04%)
Aug 23, 2016 1581 1603 1578 1602 0 +31.74(+2.02%)
Aug 22, 2016 1567 1591 1544 1570 0 +16.41(+1.06%)
Aug 19, 2016 1583 1595 1526 1554 0 -29.00(-1.83%)
Aug 18, 2016 1602 1614 1572 1583 0 -47.28(-2.90%)
Aug 17, 2016 1632 1640 1609 1630 0 -29.03(-1.75%)
Aug 16, 2016 1662 1671 1655 1659 0 -13.19(-0.79%)
Aug 15, 2016 1668 1674 1666 1672 0 -21.62(-1.28%)
Aug 12, 2016 1677 1702 1676 1694 0 +82.63(+5.13%)
Aug 11, 2016 1692 1709 1598 1611 0 -82.40(-4.87%)
Aug 10, 2016 1730 1739 1670 1694 0 -26.88(-1.56%)
Aug 09, 2016 1721 1730 1707 1721 0 +58.04(+3.49%)
Aug 08, 2016 1675 1681 1657 1662 0 +19.81(+1.21%)
Aug 05, 2016 1643 1650 1624 1643 0 -46.54(-2.76%)
Aug 04, 2016 1678 1698 1668 1689 0 -28.20(-1.64%)
Aug 03, 2016 1725 1740 1693 1717 0 +29.06(+1.72%)
Aug 02, 2016 1669 1704 1669 1688 0 +15.60(+0.93%)
Aug 01, 2016 1761 1763 1663 1673 0 -15.87(-0.94%)
Jul 29, 2016 1679 1705 1666 1689 0 +11.12(+0.66%)
Jul 28, 2016 1710 1714 1671 1678 0 -33.63(-1.97%)
Jul 27, 2016 1716 1728 1700 1711 0 +22.48(+1.33%)
Jul 26, 2016 1700 1706 1658 1689 0 +31.69(+1.91%)
Jul 25, 2016 1655 1670 1642 1657 0 -27.46(-1.63%)
Jul 22, 2016 1696 1697 1683 1684 0 -11.89(-0.70%)
Jul 21, 2016 1726 1729 1592 1696 0 -0.26(-0.02%)
Jul 20, 2016 1651 1732 1612 1697 0 +21.27(+1.27%)
Jul 19, 2016 1677 1683 1657 1675 0 -9.38(-0.56%)
Jul 18, 2016 1691 1701 1622 1685 0 -4.77(-0.28%)
Jul 15, 2016 1677 1696 1673 1689 0 -19.32(-1.13%)
Jul 14, 2016 1675 1722 1649 1709 0 +38.72(+2.32%)
Jul 13, 2016 1661 1680 1649 1670 0 +8.87(+0.53%)
Jul 12, 2016 1661 1671 1658 1661 0 +2.11(+0.13%)
Jul 11, 2016 1661 1671 1656 1659 0 -51.24(-3.00%)
Jul 08, 2016 1710 1717 1714 1710 0 -7.14(-0.42%)
Jul 07, 2016 1595 1727 1591 1717 0 +45.84(+2.74%)
Jul 06, 2016 1672 1672 1672 1672 0 +0.26(+0.02%)
Jul 05, 2016 1670 1673 1657 1671 0 -1.93(-0.12%)
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.