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 (%)
Oct 31, 2017 1699 1775 1681 1739 0 -28.62(-1.62%)
Oct 30, 2017 1766 1774 1689 1767 0 +9.58(+0.55%)
Oct 27, 2017 1725 1773 1713 1758 0 +27.54(+1.59%)
Oct 26, 2017 1741 1783 1700 1730 0 -23.47(-1.34%)
Oct 25, 2017 1739 1775 1715 1754 0 +12.25(+0.70%)
Oct 24, 2017 1697 1776 1677 1741 0 -1.13(-0.06%)
Oct 23, 2017 1682 1760 1661 1742 0 +11.88(+0.69%)
Oct 20, 2017 1736 1767 1721 1731 0 -28.74(-1.63%)
Oct 19, 2017 1768 1768 1748 1759 0 +28.28(+1.63%)
Oct 18, 2017 1727 1741 1716 1731 0 -0.78(-0.05%)
Oct 17, 2017 1725 1779 1714 1732 0 +5.39(+0.31%)
Oct 16, 2017 1709 1750 1686 1726 0 +33.78(+2.00%)
Oct 13, 2017 1750 1782 1668 1693 0 -81.07(-4.57%)
Oct 12, 2017 1701 1806 1669 1774 0 -13.18(-0.74%)
Oct 11, 2017 1787 1807 1770 1787 0 +10.69(+0.60%)
Oct 10, 2017 1761 1802 1746 1776 0 +50.70(+2.94%)
Oct 09, 2017 1702 1800 1682 1725 0 +48.87(+2.91%)
Oct 06, 2017 1632 1683 1618 1677 0 +57.61(+3.56%)
Oct 05, 2017 1617 1621 1607 1619 0 +14.58(+0.91%)
Oct 04, 2017 1574 1637 1557 1604 0 -17.67(-1.09%)
Oct 03, 2017 1584 1645 1557 1622 0 -12.09(-0.74%)
Oct 02, 2017 1569 1638 1546 1634 0 +43.11(+2.71%)
Sep 29, 2017 1585 1604 1581 1591 0 +4.01(+0.25%)
Sep 28, 2017 1600 1613 1571 1587 0 +27.46(+1.76%)
Sep 27, 2017 1522 1610 1515 1560 0 -0.41(-0.03%)
Sep 26, 2017 1673 1683 1544 1560 0 -42.40(-2.65%)
Sep 25, 2017 1601 1625 1589 1602 0 +58.01(+3.76%)
Sep 22, 2017 1536 1558 1527 1544 0 -1.37(-0.09%)
Sep 21, 2017 1576 1582 1535 1546 0 -1.44(-0.09%)
Sep 20, 2017 1606 1609 1522 1547 0 -110.34(-6.66%)
Sep 19, 2017 1593 1680 1562 1658 0 +88.26(+5.62%)
Sep 18, 2017 1463 1574 1459 1569 0 +42.86(+2.81%)
Sep 15, 2017 1501 1530 1501 1526 0 +19.80(+1.31%)
Sep 14, 2017 1483 1513 1482 1507 0 +20.97(+1.41%)
Sep 13, 2017 1473 1491 1456 1486 0 +12.71(+0.86%)
Sep 12, 2017 1443 1478 1439 1473 0 +12.85(+0.88%)
Sep 11, 2017 1458 1469 1455 1460 0 -2.13(-0.15%)
Sep 08, 2017 1457 1464 1455 1462 0 +3.86(+0.26%)
Sep 07, 2017 1465 1468 1456 1458 0 -47.91(-3.18%)
Sep 06, 2017 1489 1510 1486 1506 0 +18.13(+1.22%)
Sep 05, 2017 1494 1498 1483 1488 0 -4.12(-0.28%)
Sep 01, 2017 1493 1514 1485 1492 0 +3.71(+0.25%)
Aug 31, 2017 1494 1497 1482 1489 0 -4.96(-0.33%)
Aug 30, 2017 1495 1500 1478 1494 0 +5.72(+0.38%)
Aug 29, 2017 1492 1502 1480 1488 0 +81.03(+5.76%)
Aug 28, 2017 1395 1411 1394 1407 0 -62.84(-4.28%)
Aug 25, 2017 1408 1453 1407 1470 0 +21.81(+1.51%)
Aug 24, 2017 1452 1462 1436 1448 0 +3.97(+0.27%)
Aug 23, 2017 1454 1460 1441 1444 0 -17.13(-1.17%)
Aug 22, 2017 1441 1469 1439 1461 0 -0.03(-0.00%)
Aug 21, 2017 1462 1463 1457 1461 0 +2.15(+0.15%)
Aug 18, 2017 1392 1465 1391 1459 0 -2.25(-0.15%)
Aug 17, 2017 1437 1472 1435 1461 0 +24.22(+1.69%)
Aug 16, 2017 1432 1438 1427 1437 0 -12.04(-0.83%)
Aug 15, 2017 1450 1452 1444 1449 0 -1.53(-0.11%)
Aug 14, 2017 1381 1458 1368 1450 0 +49.68(+3.55%)
Aug 11, 2017 1393 1407 1315 1401 0 -12.13(-0.86%)
Aug 10, 2017 1388 1436 1369 1413 0 -4.93(-0.35%)
Aug 09, 2017 1458 1469 1404 1418 0 -41.88(-2.87%)
Aug 08, 2017 1448 1484 1415 1460 0 +5.97(+0.41%)
Aug 07, 2017 1444 1463 1439 1454 0 +6.69(+0.46%)
Aug 04, 2017 1445 1458 1429 1447 0 +24.66(+1.73%)
Aug 03, 2017 1402 1411 1386 1422 0 -7.64(-0.53%)
Aug 02, 2017 1452 1467 1420 1430 0 -18.18(-1.26%)
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.