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%)
Sep 02, 2014 1836 1887 1860 1872 0 -17.40(-0.92%)
Aug 29, 2014 1889 1889 1889 0 +13.58(+0.72%)
Aug 28, 2014 1864 1880 1860 1875 0 -20.09(-1.06%)
Aug 27, 2014 1867 1902 1887 1895 0 -20.47(-1.07%)
Aug 26, 2014 1891 1936 1903 1916 0 -34.72(-1.78%)
Aug 25, 2014 1919 1956 1934 1951 0 +14.27(+0.74%)
Aug 22, 2014 1906 1950 1924 1936 0 -17.87(-0.91%)
Aug 21, 2014 1925 1971 1950 1954 0 -1.32(-0.07%)
Aug 20, 2014 1924 1972 1950 1956 0 -14.10(-0.72%)
Aug 19, 2014 1951 1979 1952 1970 0 +8.54(+0.44%)
Aug 18, 2014 1925 1972 1948 1961 0 -9.97(-0.51%)
Aug 15, 2014 1959 1986 1963 1971 0 +0.78(+0.04%)
Aug 14, 2014 1924 1983 1931 1970 0 +15.41(+0.79%)
Aug 13, 2014 1927 1966 1897 1955 0 +12.71(+0.65%)
Aug 12, 2014 1948 1951 1927 1942 0 -18.27(-0.93%)
Aug 11, 2014 1898 1966 1932 1960 0 +74.80(+3.97%)
Aug 08, 2014 1881 1915 1878 1886 0 +35.97(+1.94%)
Aug 07, 2014 1874 1886 1840 1850 0 -22.94(-1.22%)
Aug 06, 2014 1865 1889 1865 1873 0 -19.69(-1.04%)
Aug 05, 2014 1909 1914 1887 1892 0 -1.52(-0.08%)
Aug 04, 2014 1906 1918 1842 1894 0 -17.17(-0.90%)
Aug 01, 2014 1886 1925 1835 1911 0 -47.47(-2.42%)
Jul 31, 2014 1962 1981 1944 1959 0 -67.61(-3.34%)
Jul 23, 2014 1970 2046 1844 2026 0 +9.36(+0.46%)
Jul 22, 2014 1986 2020 1987 2017 0 +19.71(+0.99%)
Jul 21, 2014 1976 2015 1963 1997 0 -20.01(-0.99%)
Jul 18, 2014 1979 2027 1997 2017 0 +1.84(+0.09%)
Jul 17, 2014 2007 2053 2011 2015 0 -54.38(-2.63%)
Jul 16, 2014 2047 2090 2059 2070 0 -15.98(-0.77%)
Jul 15, 2014 2058 2104 2079 2086 0 -5.75(-0.27%)
Jul 14, 2014 2059 2109 2078 2091 0 +12.93(+0.62%)
Jul 11, 2014 2025 2097 2068 2078 0 +23.06(+1.12%)
Jul 10, 2014 2036 2083 2039 2055 0 -52.35(-2.48%)
Jul 09, 2014 2063 2113 2087 2108 0 -26.14(-1.23%)
Jul 08, 2014 2106 2166 2112 2134 0 +7.20(+0.34%)
Jul 07, 2014 2165 2190 2121 2127 0 -16.67(-0.78%)
Jul 03, 2014 2143 2143 2143 0 -27.28(-1.26%)
Jul 02, 2014 2146 2205 2169 2171 0 -32.87(-1.49%)
Jul 01, 2014 2207 2228 2186 2203 0 +46.09(+2.14%)
Jun 30, 2014 2126 2171 2150 2157 0 +83.95(+4.05%)
Jun 27, 2014 2068 2089 2067 2073 0 +4.26(+0.21%)
Jun 26, 2014 2065 2102 2064 2069 0 -5.00(-0.24%)
Jun 25, 2014 2074 2080 1874 2074 0 -3.45(-0.17%)
Jun 24, 2014 2096 2147 2068 2078 0 -14.59(-0.70%)
Jun 23, 2014 2054 2111 2048 2092 0 -8.14(-0.39%)
Jun 20, 2014 2090 2158 2094 2100 0 -51.89(-2.41%)
Jun 19, 2014 2142 2210 2111 2152 0 +14.37(+0.67%)
Jun 18, 2014 2118 2173 2105 2138 0 -44.49(-2.04%)
Jun 17, 2014 2208 2237 2169 2182 0 -54.74(-2.45%)
Jun 16, 2014 2143 2260 2165 2237 0 +87.17(+4.05%)
Jun 13, 2014 2106 2175 2101 2150 0 -0.41(-0.02%)
Jun 12, 2014 2151 2212 2140 2150 0 -21.83(-1.00%)
Jun 11, 2014 2148 2204 2117 2172 0 +34.80(+1.63%)
Jun 10, 2014 2132 2178 2101 2137 0 -13.12(-0.61%)
Jun 06, 2014 2142 2200 2139 2150 0 +24.86(+1.17%)
Jun 05, 2014 2124 2140 2110 2126 0 +9.31(+0.44%)
Jun 04, 2014 2132 2143 2107 2116 0 -38.69(-1.80%)
Jun 03, 2014 2152 2170 2154 2155 0 -16.90(-0.78%)
Jun 02, 2014 2194 2204 2156 2172 0 -23.04(-1.05%)
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%)
Mar 03, 2014 1735 1766 1732 1753 0 +7.64(+0.44%)
Feb 28, 2014 1757 1781 1740 1746 0 -14.06(-0.80%)
Feb 27, 2014 1729 1777 1751 1760 0 -13.74(-0.77%)
Feb 26, 2014 1768 1797 1764 1773 0 -16.03(-0.90%)
Feb 25, 2014 1764 1808 1770 1789 0 -26.23(-1.44%)
Feb 24, 2014 1763 1836 1792 1816 0 -11.73(-0.64%)
Feb 21, 2014 1802 1858 1818 1827 0 -13.74(-0.75%)
Feb 20, 2014 1817 1857 1815 1841 0 +27.94(+1.54%)
Feb 19, 2014 1807 1844 1802 1813 0 +84.41(+4.88%)
Feb 18, 2014 1727 1740 1717 1729 0 -9.04(-0.52%)
Feb 14, 2014 1738 1738 1738 0 +30.78(+1.80%)
Feb 13, 2014 1650 1774 1666 1707 0 -64.07(-3.62%)
Feb 12, 2014 1773 1822 1747 1771 0 -56.20(-3.08%)
Feb 11, 2014 1819 1846 1798 1827 0 +17.56(+0.97%)
Feb 10, 2014 1785 1836 1803 1810 0 -26.41(-1.44%)
Feb 07, 2014 1755 1892 1755 1836 0 -170.58(-8.50%)
Feb 06, 2014 1916 2022 1962 2007 0 +47.79(+2.44%)
Feb 05, 2014 1933 1978 1936 1959 0 -49.61(-2.47%)
Feb 04, 2014 1933 2056 1956 2009 0 -118.62(-5.58%)
Feb 03, 2014 2058 2146 2008 2127 0 +19.87(+0.94%)
Jan 31, 2014 2112 2130 2093 2107 0 -80.86(-3.70%)
Jan 30, 2014 2116 2198 2148 2188 0 +4.30(+0.20%)
Jan 29, 2014 2213 2213 2174 2184 0 -10.10(-0.46%)
Jan 28, 2014 2193 2221 2103 2194 0 -28.12(-1.27%)
Jan 27, 2014 2189 2247 2195 2222 0 -38.10(-1.69%)
Jan 24, 2014 2209 2301 2215 2260 0 -7.11(-0.31%)
Jan 23, 2014 2266 2290 2250 2267 0 -0.52(-0.02%)
Jan 22, 2014 2245 2350 2247 2268 0 +21.06(+0.94%)
Jan 21, 2014 2300 2349 2227 2247 0 -52.21(-2.27%)
Jan 17, 2014 2299 2299 2299 0 -44.18(-1.89%)
Jan 16, 2014 2299 2377 2288 2343 0 +26.04(+1.12%)
Jan 15, 2014 2306 2339 2295 2317 0 +11.89(+0.52%)
Jan 14, 2014 2286 2309 2273 2305 0 +14.05(+0.61%)
Jan 13, 2014 2327 2342 2277 2291 0 -39.88(-1.71%)
Jan 10, 2014 2300 2334 2294 2331 0 +14.67(+0.63%)
Jan 09, 2014 2297 2348 2294 2316 0 -27.98(-1.19%)
Jan 08, 2014 2296 2364 2318 2344 0 +8.79(+0.38%)
Jan 07, 2014 2267 2348 2308 2336 0 -17.76(-0.75%)
Jan 06, 2014 2336 2392 2335 2353 0 +66.06(+2.89%)
Jan 03, 2014 2288 2332 2267 2287 0 +19.69(+0.87%)
Jan 02, 2014 2225 2285 2242 2268 0 -4.06(-0.18%)
Dec 31, 2013 2272 2272 2272 0 -4.60(-0.20%)
Dec 30, 2013 2206 2301 2240 2276 0 +44.21(+1.98%)
Dec 27, 2013 2222 2251 2202 2232 0 -1.10(-0.05%)
Dec 26, 2013 2192 2262 2190 2233 0 -43.40(-1.91%)
Dec 24, 2013 2277 2277 2277 0 -26.17(-1.14%)
Dec 23, 2013 2297 2311 2276 2303 0 +24.58(+1.08%)
Dec 20, 2013 2261 2298 2255 2278 0 +12.41(+0.55%)
Dec 19, 2013 2228 2286 2257 2266 0 -56.39(-2.43%)
Dec 18, 2013 2286 2327 2281 2322 0 +18.84(+0.82%)
Dec 17, 2013 2252 2312 2282 2303 0 +28.91(+1.27%)
Dec 16, 2013 2305 2348 2269 2274 0 -88.03(-3.73%)
Dec 13, 2013 2335 2386 2338 2362 0 -39.50(-1.64%)
Dec 12, 2013 2401 2414 2353 2402 0 +0.78(+0.03%)
Dec 11, 2013 2416 2487 2393 2401 0 -48.81(-1.99%)
Dec 10, 2013 2399 2461 2425 2450 0 +39.83(+1.65%)
Dec 09, 2013 2407 2441 2398 2410 0 +24.22(+1.02%)
Dec 06, 2013 2381 2436 2356 2386 0 +5.94(+0.25%)
Dec 05, 2013 2340 2413 2341 2380 0 -36.62(-1.52%)
Dec 04, 2013 2400 2431 2381 2417 0 -20.09(-0.82%)
Dec 03, 2013 2430 2459 2415 2437 0 +3.49(+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.