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%)
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.