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 (%)
Jun 30, 2020 1419 1426 1344 1372 0 -32.64(-2.32%)
Jun 29, 2020 1375 1497 1320 1405 0 -10.51(-0.74%)
Jun 26, 2020 1438 1487 1377 1416 0 -62.09(-4.20%)
Jun 25, 2020 1458 1506 1407 1478 0 -2.13(-0.14%)
Jun 24, 2020 1477 1506 1439 1480 0 -1.41(-0.10%)
Jun 23, 2020 1496 1541 1462 1481 0 -3.24(-0.22%)
Jun 22, 2020 1492 1535 1450 1484 0 +3.43(+0.23%)
Jun 19, 2020 1466 1535 1462 1481 0 +22.10(+1.51%)
Jun 18, 2020 1497 1531 1439 1459 0 -28.31(-1.90%)
Jun 17, 2020 1517 1526 1472 1487 0 -25.59(-1.69%)
Jun 16, 2020 1509 1561 1475 1513 0 -12.22(-0.80%)
Jun 15, 2020 1526 1553 1445 1525 0 +27.79(+1.86%)
Jun 12, 2020 1409 1541 1366 1497 0 +107.98(+7.77%)
Jun 11, 2020 1490 1534 1373 1389 0 -128.38(-8.46%)
Jun 10, 2020 1547 1561 1489 1518 0 -25.77(-1.67%)
Jun 09, 2020 1576 1601 1520 1543 0 -49.04(-3.08%)
Jun 08, 2020 1560 1627 1534 1592 0 +56.18(+3.66%)
Jun 05, 2020 1485 1541 1471 1536 0 +59.02(+4.00%)
Jun 04, 2020 1480 1513 1452 1477 0 -6.51(-0.44%)
Jun 03, 2020 1457 1500 1419 1484 0 +40.78(+2.83%)
Jun 02, 2020 1467 1478 1407 1443 0 -11.38(-0.78%)
Jun 01, 2020 1463 1490 1419 1454 0 +1.54(+0.11%)
May 29, 2020 1457 1464 1405 1453 0 -7.44(-0.51%)
May 28, 2020 1472 1488 1430 1460 0 +10.17(+0.70%)
May 27, 2020 1467 1480 1387 1450 0 +3.59(+0.25%)
May 26, 2020 1435 1484 1422 1447 0 +37.34(+2.65%)
May 22, 2020 1394 1418 1367 1409 0 +2.08(+0.15%)
May 21, 2020 1433 1437 1396 1407 0 -4.41(-0.31%)
May 20, 2020 1428 1445 1392 1412 0 +11.95(+0.85%)
May 19, 2020 1354 1449 1353 1400 0 -26.02(-1.83%)
May 18, 2020 1404 1447 1360 1426 0 +4.43(+0.31%)
May 15, 2020 1386 1447 1365 1421 0 +17.86(+1.27%)
May 14, 2020 1372 1433 1336 1403 0 +20.78(+1.50%)
May 13, 2020 1492 1503 1352 1383 0 -102.48(-6.90%)
May 12, 2020 1523 1524 1427 1485 0 -17.28(-1.15%)
May 11, 2020 1470 1575 1452 1502 0 +21.06(+1.42%)
May 08, 2020 1508 1535 1462 1481 0 -2.07(-0.14%)
May 07, 2020 1502 1519 1449 1483 0 +6.90(+0.47%)
May 06, 2020 1476 1529 1377 1476 0 +7.03(+0.48%)
May 05, 2020 1529 1567 1437 1469 0 -26.54(-1.77%)
May 04, 2020 1480 1519 1439 1496 0 -18.57(-1.23%)
May 01, 2020 1539 1568 1447 1514 0 -53.34(-3.40%)
Apr 30, 2020 1613 1629 1514 1568 0 -63.05(-3.87%)
Apr 29, 2020 1651 1710 1568 1631 0 +95.70(+6.23%)
Apr 28, 2020 1483 1555 1477 1535 0 +47.21(+3.17%)
Apr 27, 2020 1511 1576 1477 1488 0 +12.83(+0.87%)
Apr 24, 2020 1471 1520 1403 1475 0 +62.86(+4.45%)
Apr 23, 2020 1317 1430 1289 1412 0 +109.29(+8.39%)
Apr 22, 2020 1258 1328 1243 1303 0 +61.87(+4.99%)
Apr 21, 2020 1237 1267 1213 1241 0 -1.10(-0.09%)
Apr 20, 2020 1211 1274 1204 1242 0 +19.51(+1.60%)
Apr 17, 2020 1215 1246 1207 1223 0 +33.82(+2.84%)
Apr 16, 2020 1236 1252 1178 1189 0 -37.49(-3.06%)
Apr 15, 2020 1210 1267 1174 1226 0 -11.73(-0.95%)
Apr 14, 2020 1244 1284 1206 1238 0 +0.71(+0.06%)
Apr 13, 2020 1246 1253 1168 1237 0 +14.67(+1.20%)
Apr 09, 2020 1226 1256 1194 1223 0 +17.63(+1.46%)
Apr 08, 2020 1184 1236 1175 1205 0 +29.75(+2.53%)
Apr 07, 2020 1245 1272 1156 1175 0 -32.81(-2.72%)
Apr 06, 2020 1077 1229 1066 1208 0 +153.97(+14.61%)
Apr 03, 2020 1073 1103 1010 1054 0 -10.77(-1.01%)
Apr 02, 2020 1025 1104 1011 1065 0 +42.07(+4.11%)
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.