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 (%)
Dec 31, 2015 1598 1598 1598 1598 0 +19.04(+1.21%)
Dec 30, 2015 1585 1593 1543 1579 0 -25.68(-1.60%)
Dec 29, 2015 1563 1618 1559 1605 0 +2.31(+0.14%)
Dec 28, 2015 1585 1608 1578 1603 0 +13.87(+0.87%)
Dec 24, 2015 1589 1589 1589 1589 0 -4.97(-0.31%)
Dec 23, 2015 1426 1611 1426 1594 0 +1.52(+0.10%)
Dec 22, 2015 1573 1607 1556 1592 0 -15.44(-0.96%)
Dec 21, 2015 1604 1622 1587 1608 0 +27.12(+1.72%)
Dec 18, 2015 1587 1595 1578 1581 0 -5.49(-0.35%)
Dec 17, 2015 1631 1652 1490 1586 0 -64.21(-3.89%)
Dec 16, 2015 1650 1661 1624 1650 0 +1.99(+0.12%)
Dec 15, 2015 1652 1667 1617 1648 0 +46.43(+2.90%)
Dec 14, 2015 1567 1608 1554 1602 0 -18.16(-1.12%)
Dec 11, 2015 1604 1633 1559 1620 0 -19.60(-1.20%)
Dec 10, 2015 1638 1671 1624 1640 0 +38.82(+2.42%)
Dec 09, 2015 1596 1626 1462 1601 0 -15.47(-0.96%)
Dec 08, 2015 1633 1660 1608 1616 0 -27.04(-1.65%)
Dec 07, 2015 1586 1691 1568 1643 0 +21.35(+1.32%)
Dec 04, 2015 1544 1659 1535 1622 0 +20.48(+1.28%)
Dec 03, 2015 1600 1610 1533 1602 0 +18.25(+1.15%)
Dec 02, 2015 1581 1591 1578 1583 0 +0.78(+0.05%)
Dec 01, 2015 1595 1601 1579 1583 0 -16.50(-1.03%)
Nov 30, 2015 1598 1614 1592 1599 0 +45.06(+2.90%)
Nov 27, 2015 1570 1577 1550 1554 0 -43.47(-2.72%)
Nov 25, 2015 1597 1597 1597 1597 0 +33.14(+2.12%)
Nov 24, 2015 1561 1566 1557 1564 0 -0.39(-0.02%)
Nov 23, 2015 1565 1566 1565 1565 0 +1.31(+0.08%)
Nov 20, 2015 1543 1570 1542 1563 0 +13.69(+0.88%)
Nov 19, 2015 1445 1555 1444 1550 0 +1.78(+0.11%)
Nov 18, 2015 1524 1553 1502 1548 0 +13.48(+0.88%)
Nov 17, 2015 1515 1550 1513 1534 0 -7.38(-0.48%)
Nov 16, 2015 1433 1545 1428 1542 0 +4.08(+0.27%)
Nov 13, 2015 1539 1543 1530 1538 0 -10.03(-0.65%)
Nov 12, 2015 1555 1562 1543 1548 0 -9.73(-0.62%)
Nov 11, 2015 1551 1573 1540 1558 0 +16.55(+1.07%)
Nov 10, 2015 1542 1554 1517 1541 0 -17.22(-1.11%)
Nov 09, 2015 1590 1593 1558 1558 0 -8.27(-0.53%)
Nov 06, 2015 1576 1591 1561 1566 0 -8.57(-0.54%)
Nov 05, 2015 1586 1584 1560 1575 0 -13.51(-0.85%)
Nov 04, 2015 1610 1633 1586 1589 0 -28.28(-1.75%)
Nov 03, 2015 1618 1628 1613 1617 0 +4.08(+0.25%)
Nov 02, 2015 1596 1673 1482 1613 0 +14.64(+0.92%)
Oct 30, 2015 1610 1627 1561 1598 0 -66.24(-3.98%)
Oct 29, 2015 1578 1681 1565 1664 0 -23.00(-1.36%)
Oct 28, 2015 1694 1705 1682 1687 0 +20.26(+1.22%)
Oct 27, 2015 1659 1682 1657 1667 0 -0.96(-0.06%)
Oct 26, 2015 1633 1682 1631 1668 0 +21.81(+1.32%)
Oct 23, 2015 1654 1655 1637 1646 0 -18.22(-1.09%)
Oct 22, 2015 1637 1690 1630 1664 0 +1.15(+0.07%)
Oct 21, 2015 1665 1689 1651 1663 0 -5.05(-0.30%)
Oct 20, 2015 1648 1685 1642 1668 0 +30.51(+1.86%)
Oct 19, 2015 1633 1644 1625 1638 0 +21.53(+1.33%)
Oct 16, 2015 1622 1625 1572 1616 0 +47.06(+3.00%)
Oct 15, 2015 1602 1608 1567 1569 0 +40.27(+2.63%)
Oct 14, 2015 1564 1574 1429 1529 0 -48.71(-3.09%)
Oct 13, 2015 1567 1592 1559 1578 0 +54.30(+3.56%)
Oct 12, 2015 1515 1529 1508 1523 0 +13.80(+0.91%)
Oct 09, 2015 1513 1524 1505 1510 0 -21.87(-1.43%)
Oct 08, 2015 1519 1551 1517 1531 0 +10.14(+0.67%)
Oct 07, 2015 1510 1538 1508 1521 0 +38.82(+2.62%)
Oct 06, 2015 1408 1515 1388 1482 0 -0.73(-0.05%)
Oct 05, 2015 1457 1503 1449 1483 0 +46.77(+3.26%)
Oct 02, 2015 1411 1443 1394 1436 0 -27.42(-1.87%)
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.