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, 2018 1958 1976 1943 1955 0 -59.40(-2.95%)
Jan 30, 2018 1989 2026 1989 2014 0 +23.82(+1.20%)
Jan 29, 2018 1973 2029 1949 1990 0 -43.30(-2.13%)
Jan 26, 2018 2002 2050 1997 2034 0 +33.89(+1.69%)
Jan 25, 2018 2119 2241 1947 2000 0 +99.78(+5.25%)
Jan 24, 2018 1848 1916 1824 1900 0 +45.05(+2.43%)
Jan 23, 2018 1878 1888 1837 1855 0 -77.88(-4.03%)
Jan 22, 2018 2011 2020 1925 1933 0 +25.75(+1.35%)
Jan 19, 2018 1880 1918 1870 1907 0 +37.13(+1.99%)
Jan 18, 2018 1875 1928 1851 1870 0 -32.04(-1.68%)
Jan 17, 2018 1885 1940 1858 1902 0 +7.67(+0.40%)
Jan 16, 2018 1923 1955 1884 1894 0 -24.62(-1.28%)
Jan 12, 2018 1919 1919 1919 1919 0 +35.31(+1.87%)
Jan 11, 2018 1911 1935 1848 1884 0 -39.82(-2.07%)
Jan 10, 2018 1854 1931 1853 1923 0 +107.59(+5.92%)
Jan 09, 2018 1938 1963 1779 1816 0 -112.06(-5.81%)
Jan 08, 2018 1867 2028 1812 1928 0 +78.23(+4.23%)
Jan 05, 2018 1780 1853 1769 1850 0 +52.04(+2.89%)
Jan 04, 2018 1785 1822 1712 1798 0 +76.24(+4.43%)
Jan 03, 2018 1707 1742 1704 1721 0 -26.22(-1.50%)
Jan 02, 2018 1664 1757 1654 1748 0 +76.77(+4.59%)
Dec 29, 2017 1671 1671 1671 1671 0 +29.28(+1.78%)
Dec 28, 2017 1642 1649 1610 1642 0 +0.43(+0.03%)
Dec 27, 2017 1656 1659 1629 1641 0 -27.88(-1.67%)
Dec 26, 2017 1653 1675 1649 1669 0 +9.71(+0.59%)
Dec 22, 2017 1654 1678 1614 1659 0 +2.09(+0.13%)
Dec 21, 2017 1674 1701 1645 1657 0 -4.75(-0.29%)
Dec 20, 2017 1608 1666 1606 1662 0 +54.36(+3.38%)
Dec 19, 2017 1603 1621 1596 1608 0 -4.61(-0.29%)
Dec 18, 2017 1611 1625 1607 1612 0 +2.87(+0.18%)
Dec 15, 2017 1621 1631 1604 1609 0 -5.12(-0.32%)
Dec 14, 2017 1622 1625 1607 1615 0 -9.56(-0.59%)
Dec 13, 2017 1622 1642 1619 1624 0 -8.74(-0.54%)
Dec 12, 2017 1643 1678 1597 1633 0 -23.14(-1.40%)
Dec 11, 2017 1648 1678 1638 1656 0 +14.05(+0.86%)
Dec 08, 2017 1637 1646 1636 1642 0 -3.14(-0.19%)
Dec 07, 2017 1604 1660 1596 1645 0 +29.95(+1.85%)
Dec 06, 2017 1598 1636 1596 1615 0 +9.79(+0.61%)
Dec 05, 2017 1600 1622 1600 1605 0 +6.90(+0.43%)
Dec 04, 2017 1626 1677 1598 1598 0 -95.51(-5.64%)
Dec 01, 2017 1682 1731 1637 1694 0 -18.19(-1.06%)
Nov 30, 2017 1721 1748 1701 1712 0 -12.79(-0.74%)
Nov 29, 2017 1781 1788 1708 1725 0 -69.93(-3.90%)
Nov 28, 2017 1774 1810 1699 1795 0 +43.13(+2.46%)
Nov 27, 2017 1715 1778 1684 1752 0 +48.58(+2.85%)
Nov 24, 2017 1689 1716 1682 1703 0 +55.68(+3.38%)
Nov 22, 2017 1627 1658 1624 1647 0 +3.01(+0.18%)
Nov 21, 2017 1615 1668 1600 1644 0 -51.04(-3.01%)
Nov 20, 2017 1682 1707 1679 1695 0 +14.33(+0.85%)
Nov 17, 2017 1657 1682 1656 1681 0 +84.16(+5.27%)
Nov 16, 2017 1641 1642 1593 1597 0 -59.79(-3.61%)
Nov 15, 2017 1655 1663 1638 1657 0 +10.82(+0.66%)
Nov 14, 2017 1615 1656 1565 1646 0 -0.77(-0.05%)
Nov 13, 2017 1633 1663 1617 1647 0 +20.47(+1.26%)
Nov 10, 2017 1621 1665 1608 1626 0 -17.20(-1.05%)
Nov 09, 2017 1663 1668 1612 1643 0 -7.63(-0.46%)
Nov 08, 2017 1710 1750 1632 1651 0 -30.56(-1.82%)
Nov 07, 2017 1682 1800 1643 1682 0 -84.70(-4.80%)
Nov 06, 2017 1744 1788 1707 1766 0 +25.72(+1.48%)
Nov 03, 2017 1728 1749 1719 1741 0 +18.30(+1.06%)
Nov 02, 2017 1710 1732 1698 1722 0 -43.20(-2.45%)
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.