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, 2017 1401 1424 1287 1362 0 +36.65(+2.77%)
Jan 30, 2017 1342 1344 1318 1325 0 -38.05(-2.79%)
Jan 27, 2017 1370 1382 1350 1363 0 -7.35(-0.54%)
Jan 26, 2017 1350 1373 1350 1371 0 +3.58(+0.26%)
Jan 25, 2017 1363 1384 1324 1367 0 +17.98(+1.33%)
Jan 24, 2017 1359 1362 1339 1349 0 +50.36(+3.88%)
Jan 23, 2017 1275 1371 1256 1299 0 -50.29(-3.73%)
Jan 20, 2017 1306 1381 1297 1349 0 +69.86(+5.46%)
Jan 19, 2017 1260 1292 1247 1279 0 +41.49(+3.35%)
Jan 18, 2017 1299 1306 1233 1238 0 -28.85(-2.28%)
Jan 17, 2017 1266 1288 1253 1266 0 -4.33(-0.34%)
Jan 13, 2017 1271 1271 1271 1271 0 -15.42(-1.20%)
Jan 12, 2017 1256 1289 1243 1286 0 -19.71(-1.51%)
Jan 11, 2017 1308 1311 1299 1306 0 +1.18(+0.09%)
Jan 10, 2017 1249 1311 1245 1305 0 +20.16(+1.57%)
Jan 09, 2017 1305 1312 1214 1285 0 -24.63(-1.88%)
Jan 06, 2017 1304 1326 1282 1309 0 +30.86(+2.41%)
Jan 05, 2017 1267 1279 1266 1278 0 +18.96(+1.51%)
Jan 04, 2017 1254 1260 1246 1259 0 +7.55(+0.60%)
Jan 03, 2017 1234 1269 1228 1252 0 +11.68(+0.94%)
Dec 30, 2016 1240 1240 1240 1240 0 -5.83(-0.47%)
Dec 29, 2016 1239 1256 1235 1246 0 +2.52(+0.20%)
Dec 28, 2016 1240 1251 1238 1243 0 -0.04(-0.00%)
Dec 27, 2016 1237 1256 1236 1243 0 +14.72(+1.20%)
Dec 23, 2016 1229 1229 1229 1229 0 +3.24(+0.26%)
Dec 22, 2016 1234 1238 1219 1225 0 -16.25(-1.31%)
Dec 21, 2016 1241 1247 1238 1242 0 +15.97(+1.30%)
Dec 20, 2016 1247 1278 1220 1226 0 +6.60(+0.54%)
Dec 19, 2016 1220 1251 1215 1219 0 -30.01(-2.40%)
Dec 16, 2016 1253 1258 1248 1249 0 +23.58(+1.92%)
Dec 15, 2016 1224 1230 1222 1226 0 -24.06(-1.93%)
Dec 14, 2016 1259 1290 1248 1250 0 -9.15(-0.73%)
Dec 13, 2016 1260 1278 1248 1259 0 +8.92(+0.71%)
Dec 12, 2016 1241 1259 1213 1250 0 -0.28(-0.02%)
Dec 09, 2016 1250 1255 1248 1250 0 +0.26(+0.02%)
Dec 08, 2016 1226 1260 1219 1250 0 +11.55(+0.93%)
Dec 07, 2016 1203 1240 1179 1238 0 -30.57(-2.41%)
Dec 06, 2016 1271 1271 1265 1269 0 +3.96(+0.31%)
Dec 05, 2016 1199 1280 1173 1265 0 +62.66(+5.21%)
Dec 02, 2016 1219 1232 1196 1202 0 -32.45(-2.63%)
Dec 01, 2016 1238 1245 1225 1235 0 -7.66(-0.62%)
Nov 30, 2016 1238 1268 1234 1242 0 +8.20(+0.66%)
Nov 29, 2016 1252 1255 1215 1234 0 -8.54(-0.69%)
Nov 28, 2016 1246 1257 1238 1243 0 +0.46(+0.04%)
Nov 25, 2016 1243 1243 1234 1242 0 -30.23(-2.38%)
Nov 23, 2016 1273 1273 1273 1273 0 +1.38(+0.11%)
Nov 22, 2016 1270 1282 1267 1271 0 -84.06(-6.20%)
Nov 21, 2016 1357 1360 1347 1355 0 +85.72(+6.75%)
Nov 18, 2016 1245 1272 1240 1269 0 +5.53(+0.44%)
Nov 17, 2016 1268 1305 1242 1264 0 +10.44(+0.83%)
Nov 16, 2016 1258 1293 1246 1254 0 -14.72(-1.16%)
Nov 15, 2016 1272 1274 1262 1268 0 -3.82(-0.30%)
Nov 14, 2016 1271 1287 1258 1272 0 -15.53(-1.21%)
Nov 11, 2016 1293 1306 1262 1288 0 -14.34(-1.10%)
Nov 10, 2016 1352 1354 1295 1302 0 -43.75(-3.25%)
Nov 09, 2016 1291 1346 1284 1346 0 +42.58(+3.27%)
Nov 08, 2016 1322 1331 1292 1303 0 -35.16(-2.63%)
Nov 07, 2016 1384 1393 1326 1338 0 -78.00(-5.51%)
Nov 04, 2016 1467 1471 1413 1416 0 -33.71(-2.32%)
Nov 03, 2016 1457 1461 1448 1450 0 +7.97(+0.55%)
Nov 02, 2016 1437 1461 1427 1442 0 -25.41(-1.73%)
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.