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 31, 2018 1887 1887 1887 1887 0 +18.58(+0.99%)
Aug 30, 2018 1853 1873 1847 1869 0 +27.86(+1.51%)
Aug 29, 2018 1859 1871 1835 1841 0 -44.28(-2.35%)
Aug 28, 2018 1874 1896 1863 1885 0 +11.15(+0.60%)
Aug 27, 2018 1867 1913 1860 1874 0 +28.03(+1.52%)
Aug 24, 2018 1835 1851 1832 1846 0 +54.57(+3.05%)
Aug 23, 2018 1809 1844 1790 1791 0 -48.78(-2.65%)
Aug 22, 2018 1826 1853 1818 1840 0 +34.05(+1.89%)
Aug 21, 2018 1783 1836 1753 1806 0 +63.98(+3.67%)
Aug 20, 2018 1750 1762 1718 1742 0 +11.62(+0.67%)
Aug 17, 2018 1694 1743 1682 1730 0 +16.96(+0.99%)
Aug 16, 2018 1719 1739 1704 1713 0 -11.61(-0.67%)
Aug 15, 2018 1730 1743 1711 1725 0 -3.12(-0.18%)
Aug 14, 2018 1717 1738 1707 1728 0 +26.32(+1.55%)
Aug 13, 2018 1700 1725 1689 1702 0 -0.20(-0.01%)
Aug 10, 2018 1717 1717 1680 1702 0 -4.35(-0.25%)
Aug 09, 2018 1724 1762 1693 1706 0 -42.56(-2.43%)
Aug 08, 2018 1770 1777 1739 1749 0 +5.86(+0.34%)
Aug 07, 2018 1707 1752 1705 1743 0 +55.70(+3.30%)
Aug 06, 2018 1675 1709 1665 1687 0 +3.48(+0.21%)
Aug 03, 2018 1718 1726 1671 1684 0 -28.59(-1.67%)
Aug 02, 2018 1720 1745 1685 1712 0 -37.19(-2.13%)
Aug 01, 2018 1732 1794 1705 1750 0 +21.83(+1.26%)
Jul 31, 2018 1717 1739 1700 1728 0 +13.97(+0.82%)
Jul 30, 2018 1725 1743 1694 1714 0 -10.48(-0.61%)
Jul 27, 2018 1774 1787 1708 1724 0 -54.70(-3.07%)
Jul 26, 2018 1803 1815 1764 1779 0 -25.02(-1.39%)
Jul 25, 2018 1795 1834 1764 1804 0 +7.50(+0.42%)
Jul 24, 2018 1882 1886 1785 1797 0 -23.54(-1.29%)
Jul 23, 2018 1823 1848 1809 1820 0 -41.18(-2.21%)
Jul 20, 2018 1915 1937 1840 1861 0 -31.61(-1.67%)
Jul 19, 2018 1798 1999 1795 1893 0 +97.46(+5.43%)
Jul 18, 2018 1802 1820 1790 1795 0 -3.65(-0.20%)
Jul 17, 2018 1791 1807 1782 1799 0 +16.71(+0.94%)
Jul 16, 2018 1772 1796 1757 1782 0 +9.77(+0.55%)
Jul 13, 2018 1785 1805 1755 1773 0 -10.60(-0.59%)
Jul 12, 2018 1818 1867 1761 1783 0 -33.47(-1.84%)
Jul 11, 2018 1845 1878 1760 1817 0 -27.72(-1.50%)
Jul 10, 2018 1820 1846 1803 1844 0 +58.25(+3.26%)
Jul 09, 2018 1783 1789 1776 1786 0 +12.51(+0.71%)
Jul 06, 2018 1770 1779 1758 1774 0 +7.65(+0.43%)
Jul 05, 2018 1794 1805 1739 1766 0 -47.01(-2.59%)
Jul 03, 2018 1813 1813 1813 1813 0 +8.63(+0.48%)
Jul 02, 2018 1782 1821 1776 1804 0 -11.13(-0.61%)
Jun 29, 2018 1836 1852 1797 1815 0 +16.88(+0.94%)
Jun 28, 2018 1786 1817 1783 1799 0 -11.00(-0.61%)
Jun 27, 2018 1845 1853 1805 1810 0 -46.92(-2.53%)
Jun 26, 2018 1871 1886 1845 1857 0 -58.72(-3.07%)
Jun 25, 2018 1902 1967 1873 1915 0 +31.91(+1.69%)
Jun 22, 2018 1909 1949 1878 1883 0 -27.28(-1.43%)
Jun 21, 2018 1924 1934 1901 1911 0 -13.94(-0.72%)
Jun 20, 2018 1922 1940 1910 1925 0 +13.41(+0.70%)
Jun 19, 2018 1894 1913 1893 1911 0 +15.82(+0.83%)
Jun 18, 2018 1903 1915 1892 1895 0 -12.94(-0.68%)
Jun 15, 2018 1908 1938 1931 1908 0 -24.53(-1.27%)
Jun 14, 2018 1915 1936 1905 1933 0 +19.89(+1.04%)
Jun 13, 2018 1971 1975 1896 1913 0 -84.11(-4.21%)
Jun 12, 2018 1965 2010 1948 1997 0 +25.78(+1.31%)
Jun 11, 2018 1901 1983 1885 1971 0 +76.21(+4.02%)
Jun 08, 2018 1884 1947 1867 1895 0 +3.21(+0.17%)
Jun 07, 2018 1896 1901 1874 1892 0 -4.59(-0.24%)
Jun 06, 2018 1907 1915 1894 1896 0 -5.05(-0.27%)
Jun 05, 2018 1883 1913 1883 1901 0 +28.99(+1.55%)
Jun 04, 2018 1878 1882 1867 1872 0 +51.36(+2.82%)
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.