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 (%)
Nov 28, 2014 1778 1792 1765 1782 0 +27.41(+1.56%)
Nov 26, 2014 1755 1755 1755 1755 0 +20.86(+1.20%)
Nov 25, 2014 1709 1742 1709 1734 0 +54.49(+3.24%)
Nov 24, 2014 1708 1715 1676 1680 0 -12.53(-0.74%)
Nov 21, 2014 1690 1697 1671 1692 0 -0.98(-0.06%)
Nov 20, 2014 1695 1708 1684 1693 0 +6.18(+0.37%)
Nov 19, 2014 1698 1704 1678 1687 0 +22.55(+1.35%)
Nov 18, 2014 1683 1695 1657 1664 0 +13.99(+0.85%)
Nov 17, 2014 1761 1805 1642 1650 0 +2.93(+0.18%)
Nov 14, 2014 1647 1660 1636 1648 0 -19.33(-1.16%)
Nov 13, 2014 1658 1686 1655 1667 0 +20.47(+1.24%)
Nov 12, 2014 1647 1654 1630 1646 0 -31.55(-1.88%)
Nov 11, 2014 1680 1684 1652 1678 0 -12.74(-0.75%)
Nov 10, 2014 1622 1704 1612 1691 0 +108.12(+6.83%)
Nov 07, 2014 1576 1599 1571 1583 0 +32.93(+2.13%)
Nov 06, 2014 1526 1561 1425 1550 0 +0.87(+0.06%)
Nov 05, 2014 1557 1567 1532 1549 0 -8.58(-0.55%)
Nov 04, 2014 1542 1566 1521 1557 0 -61.98(-3.83%)
Nov 03, 2014 1604 1634 1600 1619 0 +10.02(+0.62%)
Oct 31, 2014 1637 1642 1593 1609 0 -7.59(-0.47%)
Oct 30, 2014 1624 1629 1590 1617 0 -33.83(-2.05%)
Oct 28, 2014 1606 1658 1635 1651 0 +22.14(+1.36%)
Oct 27, 2014 1588 1636 1620 1629 0 -4.23(-0.26%)
Oct 24, 2014 1592 1646 1618 1633 0 -1.50(-0.09%)
Oct 23, 2014 1604 1641 1626 1634 0 -6.76(-0.41%)
Oct 21, 2014 1630 1690 1626 1641 0 -33.01(-1.97%)
Oct 20, 2014 1622 1677 1626 1674 0 +83.48(+5.25%)
Oct 17, 2014 1579 1593 1550 1591 0 +30.07(+1.93%)
Oct 16, 2014 1502 1587 1536 1560 0 -10.65(-0.68%)
Oct 15, 2014 1564 1580 1552 1571 0 +3.92(+0.25%)
Oct 14, 2014 1545 1574 1505 1567 0 +21.81(+1.41%)
Oct 13, 2014 1574 1597 1514 1545 0 -43.54(-2.74%)
Oct 10, 2014 1589 1595 1585 1589 0 -22.50(-1.40%)
Oct 09, 2014 1626 1633 1605 1611 0 -48.06(-2.90%)
Oct 08, 2014 1654 1665 1646 1660 0 -9.05(-0.54%)
Oct 07, 2014 1672 1681 1646 1669 0 -6.66(-0.40%)
Oct 06, 2014 1675 1690 1660 1675 0 -42.96(-2.50%)
Oct 03, 2014 1706 1726 1704 1718 0 +29.12(+1.72%)
Oct 02, 2014 1721 1729 1675 1689 0 -55.72(-3.19%)
Oct 01, 2014 1765 1770 1739 1745 0 -61.64(-3.41%)
Sep 30, 2014 1799 1812 1799 1806 0 +27.54(+1.55%)
Sep 29, 2014 1764 1785 1758 1779 0 -26.89(-1.49%)
Sep 26, 2014 1796 1812 1793 1806 0 +1.42(+0.08%)
Sep 25, 2014 1836 1843 1795 1804 0 -69.47(-3.71%)
Sep 19, 2014 1862 1885 1856 1874 0 +18.11(+0.98%)
Sep 18, 2014 1839 1860 1839 1856 0 +50.85(+2.82%)
Sep 17, 2014 1780 1816 1801 1805 0 -10.01(-0.55%)
Sep 16, 2014 1770 1824 1796 1815 0 +9.58(+0.53%)
Sep 15, 2014 1809 1820 1803 1805 0 -5.07(-0.28%)
Sep 12, 2014 1831 1858 1808 1810 0 -31.50(-1.71%)
Sep 11, 2014 1835 1845 1830 1842 0 -5.06(-0.27%)
Sep 10, 2014 1819 1856 1842 1847 0 -18.89(-1.01%)
Sep 09, 2014 1875 1893 1859 1866 0 -3.05(-0.16%)
Sep 08, 2014 1830 1895 1851 1869 0 -9.75(-0.52%)
Sep 05, 2014 1838 1893 1859 1879 0 +14.94(+0.80%)
Sep 04, 2014 1871 1876 1856 1864 0 -10.60(-0.57%)
Sep 03, 2014 1833 1898 1865 1874 0 +2.70(+0.14%)
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.