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, 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%)
Jan 02, 2019 1918 1927 1902 1923 0 +7.11(+0.37%)
Dec 31, 2018 1820 1924 1807 1916 0 +88.73(+4.86%)
Dec 28, 2018 1820 1861 1814 1827 0 +0.88(+0.05%)
Dec 27, 2018 1810 1830 1808 1826 0 +35.85(+2.00%)
Dec 26, 2018 1768 1812 1768 1790 0 +13.06(+0.73%)
Dec 24, 2018 1791 1808 1766 1777 0 +7.55(+0.43%)
Dec 21, 2018 1807 1807 1749 1770 0 -60.94(-3.33%)
Dec 20, 2018 1832 1839 1809 1831 0 +10.80(+0.59%)
Dec 19, 2018 1837 1862 1812 1820 0 -61.73(-3.28%)
Dec 18, 2018 1887 1899 1871 1882 0 -29.39(-1.54%)
Dec 17, 2018 1942 1956 1897 1911 0 -40.34(-2.07%)
Dec 14, 2018 1947 1977 1939 1951 0 -17.22(-0.87%)
Dec 13, 2018 1994 2032 1936 1969 0 -45.39(-2.25%)
Dec 12, 2018 1961 2027 1956 2014 0 +75.23(+3.88%)
Dec 11, 2018 1954 1976 1901 1939 0 +59.50(+3.17%)
Dec 10, 2018 1932 1940 1875 1879 0 -52.88(-2.74%)
Dec 07, 2018 1917 1954 1913 1932 0 +20.00(+1.05%)
Dec 06, 2018 1907 1984 1893 1912 0 -0.96(-0.05%)
Dec 04, 2018 1993 2003 1909 1913 0 -65.03(-3.29%)
Dec 03, 2018 1984 2015 1949 1978 0 +8.16(+0.41%)
Nov 30, 2018 1954 1977 1949 1970 0 +38.99(+2.02%)
Nov 29, 2018 1933 1947 1895 1931 0 -3.86(-0.20%)
Nov 28, 2018 1927 1953 1860 1935 0 +155.52(+8.74%)
Nov 27, 2018 1796 1813 1770 1779 0 +18.52(+1.05%)
Nov 26, 2018 1742 1779 1736 1761 0 +44.12(+2.57%)
Nov 23, 2018 1711 1730 1705 1717 0 -6.82(-0.40%)
Nov 21, 2018 1723 1723 1723 1723 0 +5.27(+0.31%)
Nov 20, 2018 1673 1729 1661 1718 0 -49.35(-2.79%)
Nov 19, 2018 1772 1787 1751 1768 0 +7.59(+0.43%)
Nov 16, 2018 1767 1778 1752 1760 0 -26.77(-1.50%)
Nov 15, 2018 1773 1789 1770 1787 0 +10.84(+0.61%)
Nov 14, 2018 1771 1789 1766 1776 0 +13.36(+0.76%)
Nov 13, 2018 1766 1782 1754 1763 0 -21.82(-1.22%)
Nov 12, 2018 1798 1823 1770 1784 0 -35.24(-1.94%)
Nov 09, 2018 1829 1837 1807 1820 0 -11.38(-0.62%)
Nov 08, 2018 1835 1845 1822 1831 0 -8.45(-0.46%)
Nov 07, 2018 1808 1858 1779 1839 0 +82.35(+4.69%)
Nov 06, 2018 1716 1768 1705 1757 0 +157.68(+9.86%)
Nov 05, 2018 1571 1608 1569 1599 0 -19.70(-1.22%)
Nov 02, 2018 1604 1624 1604 1619 0 +8.17(+0.51%)
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.