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 (%)
Aug 30, 2019 1901 1907 1861 1896 0 +4.35(+0.23%)
Aug 29, 2019 1890 1900 1883 1891 0 +8.87(+0.47%)
Aug 28, 2019 1881 1892 1864 1882 0 +6.12(+0.33%)
Aug 27, 2019 1886 1903 1876 1876 0 -10.42(-0.55%)
Aug 26, 2019 1885 1910 1877 1887 0 -1.39(-0.07%)
Aug 23, 2019 1894 1902 1881 1888 0 -6.21(-0.33%)
Aug 22, 2019 1899 1904 1889 1894 0 +3.18(+0.17%)
Aug 21, 2019 1897 1907 1883 1891 0 -5.80(-0.31%)
Aug 20, 2019 1905 1915 1891 1897 0 -13.49(-0.71%)
Aug 19, 2019 1925 1934 1883 1910 0 -19.40(-1.01%)
Aug 16, 2019 1926 1935 1917 1930 0 +5.88(+0.31%)
Aug 15, 2019 1939 1951 1912 1924 0 -16.61(-0.86%)
Aug 14, 2019 1963 1963 1931 1941 0 -22.63(-1.15%)
Aug 13, 2019 1939 1978 1923 1963 0 +26.79(+1.38%)
Aug 12, 2019 1944 1946 1917 1936 0 -7.16(-0.37%)
Aug 09, 2019 1947 1957 1930 1944 0 -8.34(-0.43%)
Aug 08, 2019 1950 1963 1940 1952 0 +9.94(+0.51%)
Aug 07, 2019 1955 1965 1929 1942 0 -14.83(-0.76%)
Aug 06, 2019 1936 1973 1935 1957 0 +18.47(+0.95%)
Aug 05, 2019 1930 1962 1905 1938 0 -36.09(-1.83%)
Aug 02, 2019 1969 1987 1939 1974 0 +7.89(+0.40%)
Aug 01, 2019 1992 1999 1961 1966 0 -17.94(-0.90%)
Jul 31, 2019 1961 2003 1951 1984 0 +13.99(+0.71%)
Jul 30, 2019 1971 1988 1955 1970 0 +5.82(+0.30%)
Jul 29, 2019 1959 1990 1935 1965 0 +3.46(+0.18%)
Jul 26, 2019 1943 1988 1930 1961 0 +80.26(+4.27%)
Jul 25, 2019 1901 1906 1873 1881 0 -20.99(-1.10%)
Jul 24, 2019 1896 1920 1873 1902 0 +17.24(+0.91%)
Jul 23, 2019 1885 1887 1875 1885 0 +2.02(+0.11%)
Jul 22, 2019 1896 1909 1878 1883 0 -8.91(-0.47%)
Jul 19, 2019 1902 1907 1872 1892 0 -16.89(-0.89%)
Jul 18, 2019 1913 1944 1879 1908 0 -2.35(-0.12%)
Jul 17, 2019 1897 1922 1883 1911 0 +14.14(+0.75%)
Jul 16, 2019 1880 1907 1875 1897 0 +11.23(+0.60%)
Jul 15, 2019 1874 1905 1856 1885 0 +20.95(+1.12%)
Jul 12, 2019 1854 1873 1845 1864 0 +9.86(+0.53%)
Jul 11, 2019 1863 1873 1848 1855 0 -6.09(-0.33%)
Jul 10, 2019 1857 1868 1848 1861 0 +14.32(+0.78%)
Jul 09, 2019 1854 1866 1836 1846 0 -5.49(-0.30%)
Jul 08, 2019 1840 1864 1840 1852 0 +4.41(+0.24%)
Jul 05, 2019 1840 1850 1819 1847 0 +9.41(+0.51%)
Jul 03, 2019 1872 1876 1815 1838 0 -33.91(-1.81%)
Jul 02, 2019 1878 1885 1865 1872 0 -7.57(-0.40%)
Jul 01, 2019 1887 1891 1867 1880 0 +7.71(+0.41%)
Jun 28, 2019 1886 1887 1866 1872 0 -6.25(-0.33%)
Jun 27, 2019 1868 1884 1860 1878 0 +5.37(+0.29%)
Jun 26, 2019 1881 1888 1865 1873 0 -0.03(-0.00%)
Jun 25, 2019 1882 1896 1868 1873 0 -5.86(-0.31%)
Jun 24, 2019 1885 1889 1867 1879 0 -9.62(-0.51%)
Jun 21, 2019 1868 1896 1861 1888 0 +14.62(+0.78%)
Jun 20, 2019 1873 1878 1848 1874 0 +6.95(+0.37%)
Jun 19, 2019 1867 1875 1854 1867 0 +10.25(+0.55%)
Jun 18, 2019 1874 1886 1855 1856 0 -9.35(-0.50%)
Jun 17, 2019 1858 1880 1855 1866 0 +12.02(+0.65%)
Jun 14, 2019 1849 1858 1841 1854 0 +6.92(+0.37%)
Jun 13, 2019 1842 1852 1839 1847 0 +0.61(+0.03%)
Jun 12, 2019 1839 1847 1829 1846 0 +4.74(+0.26%)
Jun 11, 2019 1845 1848 1826 1841 0 -3.47(-0.19%)
Jun 10, 2019 1862 1865 1826 1845 0 -9.34(-0.50%)
Jun 07, 2019 1848 1867 1848 1854 0 +1.93(+0.10%)
Jun 06, 2019 1868 1877 1837 1852 0 -11.73(-0.63%)
Jun 05, 2019 1846 1864 1844 1864 0 +18.34(+0.99%)
Jun 04, 2019 1835 1850 1827 1846 0 +18.46(+1.01%)
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.