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 (%)
May 30, 2014 2211 2223 2191 2195 0 -23.62(-1.06%)
May 29, 2014 2159 2263 2200 2219 0 +45.20(+2.08%)
May 28, 2014 2162 2196 2161 2173 0 +10.27(+0.47%)
May 27, 2014 2146 2208 2144 2163 0 -13.46(-0.62%)
May 23, 2014 2177 2177 2177 0 +62.59(+2.96%)
May 22, 2014 2170 2199 2101 2114 0 -16.07(-0.75%)
May 21, 2014 2066 2180 1998 2130 0 +112.70(+5.59%)
May 20, 2014 2037 2074 2008 2017 0 -72.49(-3.47%)
May 19, 2014 2087 2104 2061 2090 0 +55.88(+2.75%)
May 16, 2014 2004 2059 1996 2034 0 +64.01(+3.25%)
May 15, 2014 1949 1998 1943 1970 0 +20.60(+1.06%)
May 14, 2014 1914 1965 1939 1949 0 -8.25(-0.42%)
May 13, 2014 1918 1963 1933 1958 0 +52.12(+2.74%)
May 12, 2014 1926 1937 1898 1905 0 -22.24(-1.15%)
May 09, 2014 1976 1996 1922 1928 0 -64.16(-3.22%)
May 08, 2014 1965 2011 1986 1992 0 -8.82(-0.44%)
May 07, 2014 2018 2019 1997 2001 0 -27.19(-1.34%)
May 06, 2014 1997 2039 2023 2028 0 +12.63(+0.63%)
May 05, 2014 2010 2024 2003 2015 0 -8.11(-0.40%)
May 02, 2014 2021 2041 2013 2023 0 -0.23(-0.01%)
May 01, 2014 2028 2045 2020 2024 0 +36.86(+1.86%)
Apr 30, 2014 1991 2000 1982 1987 0 -11.87(-0.59%)
Apr 29, 2014 1980 2017 1990 1999 0 -11.31(-0.56%)
Apr 28, 2014 2026 2026 2002 2010 0 -30.78(-1.51%)
Apr 25, 2014 2005 2046 2009 2041 0 -14.87(-0.72%)
Apr 24, 2014 2054 2072 2042 2056 0 -5.19(-0.25%)
Apr 23, 2014 2039 2081 2055 2061 0 -19.70(-0.95%)
Apr 22, 2014 2091 2115 2063 2080 0 -31.66(-1.50%)
Apr 21, 2014 2054 2117 2027 2112 0 +92.71(+4.59%)
Apr 17, 2014 2019 2019 2019 0 +47.98(+2.43%)
Apr 16, 2014 1930 1994 1954 1971 0 +57.43(+3.00%)
Apr 15, 2014 1836 1941 1854 1914 0 +40.15(+2.14%)
Apr 14, 2014 1843 1883 1837 1874 0 +27.23(+1.47%)
Apr 11, 2014 1824 1874 1840 1847 0 -25.55(-1.36%)
Apr 10, 2014 1890 1926 1864 1872 0 -71.19(-3.66%)
Apr 09, 2014 1899 1964 1925 1943 0 -2.31(-0.12%)
Apr 08, 2014 1909 1974 1934 1946 0 +32.54(+1.70%)
Apr 07, 2014 1896 1934 1884 1913 0 -40.65(-2.08%)
Apr 04, 2014 2000 2007 1927 1954 0 -62.81(-3.11%)
Apr 03, 2014 2048 2089 2002 2017 0 -78.42(-3.74%)
Apr 02, 2014 2072 2124 2065 2095 0 +21.90(+1.06%)
Apr 01, 2014 2041 2114 2061 2073 0 +6.59(+0.32%)
Mar 31, 2014 2036 2102 2028 2066 0 +36.87(+1.82%)
Mar 28, 2014 1968 2047 2000 2030 0 +30.76(+1.54%)
Mar 27, 2014 1926 2024 1959 1999 0 +133.00(+7.13%)
Mar 26, 2014 1885 1931 1860 1866 0 -39.50(-2.07%)
Mar 25, 2014 1892 1937 1885 1905 0 +6.03(+0.32%)
Mar 24, 2014 1830 1911 1867 1899 0 +59.26(+3.22%)
Mar 21, 2014 1847 1863 1837 1840 0 -6.80(-0.37%)
Mar 20, 2014 1850 1870 1838 1847 0 -71.15(-3.71%)
Mar 19, 2014 1923 1950 1899 1918 0 -28.97(-1.49%)
Mar 18, 2014 1908 1965 1905 1947 0 +63.28(+3.36%)
Mar 17, 2014 1869 1889 1862 1884 0 +13.99(+0.75%)
Mar 14, 2014 1869 1882 1859 1870 0 -49.52(-2.58%)
Mar 13, 2014 1945 1952 1911 1919 0 -12.18(-0.63%)
Mar 12, 2014 1904 1970 1928 1931 0 +6.67(+0.35%)
Mar 11, 2014 1873 1940 1903 1925 0 +53.87(+2.88%)
Mar 10, 2014 1841 1888 1860 1871 0 +9.20(+0.49%)
Mar 07, 2014 1837 1896 1840 1862 0 +53.44(+2.96%)
Mar 06, 2014 1800 1859 1787 1808 0 +2.37(+0.13%)
Mar 05, 2014 1757 1817 1770 1806 0 +18.53(+1.04%)
Mar 04, 2014 1749 1791 1753 1787 0 +34.08(+1.94%)
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.