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 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%)
Apr 01, 2015 1496 1496 1449 1458 0 -9.14(-0.62%)
Mar 31, 2015 1470 1482 1455 1468 0 -1.88(-0.13%)
Mar 30, 2015 1476 1484 1452 1469 0 -7.72(-0.52%)
Mar 27, 2015 1466 1499 1456 1477 0 -29.48(-1.96%)
Mar 26, 2015 1506 1521 1484 1507 0 -33.28(-2.16%)
Mar 25, 2015 1574 1574 1564 1540 0 -216.01(-12.30%)
Mar 24, 2015 1762 1785 1743 1756 0 -44.41(-2.47%)
Mar 23, 2015 1798 1819 1788 1800 0 +11.77(+0.66%)
Mar 20, 2015 1787 1799 1779 1789 0 +3.76(+0.21%)
Mar 19, 2015 1772 1791 1764 1785 0 +15.43(+0.87%)
Mar 18, 2015 1745 1781 1742 1769 0 +76.77(+4.54%)
Mar 17, 2015 1682 1700 1682 1693 0 -8.83(-0.52%)
Mar 16, 2015 1711 1713 1697 1701 0 -10.51(-0.61%)
Mar 13, 2015 1690 1720 1689 1712 0 -31.91(-1.83%)
Mar 12, 2015 1726 1755 1720 1744 0 +45.32(+2.67%)
Mar 11, 2015 1704 1714 1691 1699 0 +1.66(+0.10%)
Mar 10, 2015 1703 1721 1690 1697 0 -19.41(-1.13%)
Mar 09, 2015 1688 1721 1685 1716 0 +16.24(+0.96%)
Mar 06, 2015 1640 1710 1629 1700 0 -34.21(-1.97%)
Mar 05, 2015 1728 1735 1718 1734 0 -2.28(-0.13%)
Mar 04, 2015 1738 1745 1718 1737 0 -9.25(-0.53%)
Mar 03, 2015 1748 1765 1745 1746 0 +47.62(+2.80%)
Mar 02, 2015 1692 1704 1687 1698 0 +15.08(+0.90%)
Feb 27, 2015 1694 1704 1676 1683 0 -13.46(-0.79%)
Feb 26, 2015 1703 1704 1695 1697 0 +18.31(+1.09%)
Feb 25, 2015 1668 1688 1666 1678 0 +22.61(+1.37%)
Feb 24, 2015 1646 1666 1654 1656 0 +3.48(+0.21%)
Feb 23, 2015 1665 1678 1647 1652 0 -23.30(-1.39%)
Feb 20, 2015 1656 1691 1647 1675 0 +22.06(+1.33%)
Feb 19, 2015 1674 1685 1650 1653 0 -32.42(-1.92%)
Feb 18, 2015 1674 1702 1667 1686 0 +25.68(+1.55%)
Feb 17, 2015 1724 1742 1598 1660 0 -69.92(-4.04%)
Feb 13, 2015 1730 1730 1730 1730 0 -5.91(-0.34%)
Feb 12, 2015 1690 1753 1681 1736 0 +18.03(+1.05%)
Feb 11, 2015 1724 1737 1699 1718 0 +3.40(+0.20%)
Feb 10, 2015 1718 1740 1699 1715 0 -38.32(-2.19%)
Feb 09, 2015 1745 1768 1739 1753 0 +0.79(+0.05%)
Feb 06, 2015 1738 1757 1730 1752 0 -5.72(-0.33%)
Feb 05, 2015 1751 1765 1745 1758 0 +10.73(+0.61%)
Feb 04, 2015 1764 1772 1746 1747 0 +8.20(+0.47%)
Feb 03, 2015 1737 1746 1723 1739 0 +8.29(+0.48%)
Feb 02, 2015 1714 1744 1713 1731 0 +17.08(+1.00%)
Jan 30, 2015 1716 1730 1713 1714 0 -50.01(-2.84%)
Jan 29, 2015 1777 1780 1748 1764 0 -5.44(-0.31%)
Jan 28, 2015 1769 1798 1759 1769 0 +36.13(+2.09%)
Jan 27, 2015 1754 1756 1732 1733 0 -13.98(-0.80%)
Jan 26, 2015 1741 1759 1727 1747 0 +5.92(+0.34%)
Jan 23, 2015 1741 1769 1736 1741 0 -0.17(-0.01%)
Jan 22, 2015 1741 1762 1720 1741 0 +18.00(+1.04%)
Jan 21, 2015 1729 1752 1717 1723 0 -18.23(-1.05%)
Jan 20, 2015 1693 1773 1691 1741 0 +43.12(+2.54%)
Jan 16, 2015 1699 1719 1568 1698 0 +24.08(+1.44%)
Jan 15, 2015 1681 1687 1662 1674 0 +11.30(+0.68%)
Jan 14, 2015 1733 1739 1652 1663 0 -29.14(-1.72%)
Jan 13, 2015 1692 1692 1692 1692 0 +19.42(+1.16%)
Jan 12, 2015 1649 1696 1645 1672 0 +8.86(+0.53%)
Jan 09, 2015 1680 1728 1648 1664 0 -35.83(-2.11%)
Jan 08, 2015 1638 1700 1632 1699 0 -8.11(-0.47%)
Jan 07, 2015 1712 1722 1695 1708 0 +75.13(+4.60%)
Jan 06, 2015 1652 1656 1622 1632 0 -29.70(-1.79%)
Jan 05, 2015 1682 1687 1577 1662 0 -36.64(-2.16%)
Jan 02, 2015 1673 1707 1559 1699 0 +42.31(+2.55%)
Dec 31, 2014 1656 1656 1656 1656 0 -27.05(-1.61%)
Dec 30, 2014 1686 1703 1676 1684 0 +15.98(+0.96%)
Dec 29, 2014 1659 1687 1655 1668 0 +35.53(+2.18%)
Dec 26, 2014 1666 1678 1518 1632 0 -36.15(-2.17%)
Dec 24, 2014 1668 1668 1668 1668 0 -19.65(-1.16%)
Dec 23, 2014 1693 1702 1665 1688 0 -6.49(-0.38%)
Dec 22, 2014 1650 1702 1648 1694 0 +44.82(+2.72%)
Dec 19, 2014 1641 1670 1623 1649 0 +42.56(+2.65%)
Dec 18, 2014 1593 1616 1591 1607 0 +19.94(+1.26%)
Dec 17, 2014 1569 1592 1561 1587 0 -23.35(-1.45%)
Dec 16, 2014 1612 1612 1608 1610 0 -23.53(-1.44%)
Dec 15, 2014 1505 1721 1498 1634 0 -31.10(-1.87%)
Dec 12, 2014 1707 1710 1662 1665 0 -51.95(-3.03%)
Dec 11, 2014 1731 1741 1636 1717 0 -18.96(-1.09%)
Dec 10, 2014 1725 1748 1691 1736 0 -3.27(-0.19%)
Dec 09, 2014 1730 1748 1588 1739 0 -0.94(-0.05%)
Dec 08, 2014 1782 1790 1722 1740 0 -44.01(-2.47%)
Dec 05, 2014 1826 1836 1781 1784 0 +14.67(+0.83%)
Dec 04, 2014 1824 1834 1752 1769 0 -78.84(-4.27%)
Dec 03, 2014 1824 1865 1803 1848 0 +25.07(+1.38%)
Dec 02, 2014 1834 1842 1816 1823 0 -4.77(-0.26%)
Dec 01, 2014 1779 1839 1779 1828 0 +45.57(+2.56%)
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%)
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.