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, 2015 1569 1588 1550 1569 0 -35.74(-2.23%)
Jun 29, 2015 1618 1634 1605 1605 0 +52.95(+3.41%)
Jun 26, 2015 1566 1581 1546 1552 0 -12.52(-0.80%)
Jun 25, 2015 1570 1599 1548 1565 0 -1.05(-0.07%)
Jun 24, 2015 1532 1568 1527 1566 0 +41.33(+2.71%)
Jun 23, 2015 1476 1536 1467 1525 0 +43.35(+2.93%)
Jun 22, 2015 1462 1491 1461 1481 0 -18.73(-1.25%)
Jun 19, 2015 1490 1502 1469 1500 0 -16.18(-1.07%)
Jun 18, 2015 1517 1522 1512 1516 0 +6.01(+0.40%)
Jun 17, 2015 1492 1527 1458 1510 0 +48.47(+3.32%)
Jun 16, 2015 1463 1501 1436 1462 0 -34.40(-2.30%)
Jun 15, 2015 1497 1507 1493 1496 0 -1.52(-0.10%)
Jun 12, 2015 1503 1512 1484 1498 0 -12.65(-0.84%)
Jun 11, 2015 1496 1529 1493 1510 0 +12.19(+0.81%)
Jun 10, 2015 1499 1515 1493 1498 0 +22.28(+1.51%)
Jun 09, 2015 1468 1487 1455 1476 0 -16.20(-1.09%)
Jun 08, 2015 1471 1496 1466 1492 0 +25.94(+1.77%)
Jun 05, 2015 1457 1474 1455 1466 0 -15.18(-1.02%)
Jun 04, 2015 1493 1498 1477 1481 0 -10.63(-0.71%)
Jun 03, 2015 1491 1517 1477 1492 0 +2.83(+0.19%)
Jun 02, 2015 1484 1502 1479 1489 0 -12.95(-0.86%)
Jun 01, 2015 1496 1506 1485 1502 0 +15.97(+1.07%)
May 29, 2015 1481 1497 1469 1486 0 -2.94(-0.20%)
May 28, 2015 1484 1491 1477 1489 0 -27.25(-1.80%)
May 27, 2015 1515 1524 1512 1516 0 -27.69(-1.79%)
May 26, 2015 1549 1553 1540 1544 0 -4.40(-0.28%)
May 22, 2015 1548 1548 1548 1548 0 +2.45(+0.16%)
May 21, 2015 1546 1553 1529 1546 0 +4.20(+0.27%)
May 20, 2015 1526 1544 1521 1542 0 -0.76(-0.05%)
May 19, 2015 1564 1565 1536 1542 0 -20.21(-1.29%)
May 18, 2015 1562 1579 1558 1563 0 +18.68(+1.21%)
May 15, 2015 1534 1544 1532 1544 0 +7.15(+0.47%)
May 14, 2015 1525 1541 1522 1537 0 +7.92(+0.52%)
May 13, 2015 1525 1540 1519 1529 0 +15.83(+1.05%)
May 12, 2015 1516 1536 1504 1513 0 -25.73(-1.67%)
May 11, 2015 1533 1549 1527 1539 0 -13.33(-0.86%)
May 08, 2015 1552 1568 1539 1552 0 +21.34(+1.39%)
May 07, 2015 1525 1535 1515 1531 0 +15.30(+1.01%)
May 06, 2015 1526 1530 1506 1515 0 -5.44(-0.36%)
May 05, 2015 1651 1724 1455 1521 0 -44.77(-2.86%)
May 04, 2015 1561 1578 1559 1566 0 +44.67(+2.94%)
May 01, 2015 1510 1536 1502 1521 0 -3.67(-0.24%)
Apr 30, 2015 1548 1551 1516 1525 0 -28.93(-1.86%)
Apr 29, 2015 1564 1574 1548 1554 0 -10.84(-0.69%)
Apr 28, 2015 1567 1687 1547 1564 0 -28.42(-1.78%)
Apr 27, 2015 1591 1601 1575 1593 0 +63.88(+4.18%)
Apr 24, 2015 1574 1628 1527 1529 0 -51.44(-3.26%)
Apr 23, 2015 1480 1612 1464 1580 0 +25.15(+1.62%)
Apr 22, 2015 1563 1567 1552 1555 0 +2.92(+0.19%)
Apr 21, 2015 1528 1569 1527 1552 0 +33.44(+2.20%)
Apr 20, 2015 1523 1531 1515 1519 0 -0.82(-0.05%)
Apr 17, 2015 1517 1541 1511 1520 0 -1.79(-0.12%)
Apr 16, 2015 1537 1554 1518 1521 0 -11.31(-0.74%)
Apr 15, 2015 1527 1545 1516 1533 0 +0.45(+0.03%)
Apr 14, 2015 1504 1556 1500 1532 0 +39.50(+2.65%)
Apr 13, 2015 1494 1496 1484 1493 0 +3.40(+0.23%)
Apr 10, 2015 1487 1502 1472 1489 0 +22.14(+1.51%)
Apr 09, 2015 1472 1487 1445 1467 0 -18.68(-1.26%)
Apr 08, 2015 1492 1498 1480 1486 0 +29.01(+1.99%)
Apr 07, 2015 1459 1504 1450 1457 0 -11.14(-0.76%)
Apr 06, 2015 1437 1474 1435 1468 0 +28.03(+1.95%)
Apr 02, 2015 1440 1440 1440 1440 0 -18.42(-1.26%)
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.