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 (%)
Sep 30, 2015 1487 1505 1474 1484 0 -52.26(-3.40%)
Sep 29, 2015 1542 1545 1531 1536 0 +34.16(+2.27%)
Sep 28, 2015 1584 1587 1502 1502 0 -0.39(-0.03%)
Sep 25, 2015 1572 1572 1500 1502 0 -18.79(-1.24%)
Sep 24, 2015 1521 1534 1513 1521 0 +3.01(+0.20%)
Sep 23, 2015 1527 1536 1518 1518 0 +8.14(+0.54%)
Sep 22, 2015 1521 1521 1498 1510 0 -32.43(-2.10%)
Sep 21, 2015 1535 1550 1523 1542 0 +16.10(+1.05%)
Sep 18, 2015 1524 1543 1508 1526 0 -64.30(-4.04%)
Sep 17, 2015 1636 1637 1565 1591 0 -41.30(-2.53%)
Sep 16, 2015 1615 1635 1613 1632 0 +123.26(+8.17%)
Sep 15, 2015 1457 1513 1449 1509 0 +59.98(+4.14%)
Sep 14, 2015 1416 1456 1407 1449 0 -81.73(-5.34%)
Sep 11, 2015 1503 1542 1475 1530 0 +15.46(+1.02%)
Sep 10, 2015 1516 1522 1495 1515 0 +5.46(+0.36%)
Sep 09, 2015 1518 1531 1509 1510 0 -5.75(-0.38%)
Sep 08, 2015 1525 1543 1508 1515 0 -12.40(-0.81%)
Sep 04, 2015 1528 1528 1528 1528 0 +3.46(+0.23%)
Sep 03, 2015 1580 1584 1461 1524 0 +41.69(+2.81%)
Sep 02, 2015 1591 1591 1478 1483 0 -63.18(-4.09%)
Sep 01, 2015 1537 1556 1537 1546 0 -30.80(-1.95%)
Aug 31, 2015 1562 1598 1549 1577 0 +16.66(+1.07%)
Aug 28, 2015 1566 1571 1554 1560 0 +1.12(+0.07%)
Aug 27, 2015 1493 1571 1486 1559 0 -126.50(-7.51%)
Aug 26, 2015 1692 1695 1676 1685 0 +136.12(+8.79%)
Aug 25, 2015 1620 1628 1503 1549 0 -34.35(-2.17%)
Aug 24, 2015 1576 1588 1446 1584 0 +37.10(+2.40%)
Aug 21, 2015 1704 1719 1527 1546 0 -14.76(-0.95%)
Aug 20, 2015 1712 1716 1553 1561 0 -65.83(-4.05%)
Aug 19, 2015 1709 1724 1615 1627 0 -56.67(-3.37%)
Aug 18, 2015 1692 1694 1678 1684 0 -9.47(-0.56%)
Aug 17, 2015 1697 1710 1684 1693 0 +1.30(+0.08%)
Aug 14, 2015 1697 1708 1691 1692 0 -39.20(-2.26%)
Aug 13, 2015 1690 1754 1682 1731 0 +62.02(+3.72%)
Aug 12, 2015 1680 1703 1630 1669 0 -2.12(-0.13%)
Aug 11, 2015 1677 1677 1665 1671 0 -5.09(-0.30%)
Aug 10, 2015 1671 1679 1663 1676 0 -2.67(-0.16%)
Aug 07, 2015 1676 1692 1660 1679 0 +11.58(+0.69%)
Aug 06, 2015 1650 1696 1639 1667 0 +34.76(+2.13%)
Aug 05, 2015 1694 1698 1630 1633 0 -6.73(-0.41%)
Aug 04, 2015 1665 1670 1634 1639 0 -29.27(-1.75%)
Aug 03, 2015 1661 1684 1645 1669 0 +17.36(+1.05%)
Jul 31, 2015 1709 1726 1638 1651 0 +2.82(+0.17%)
Jul 30, 2015 1654 1663 1630 1648 0 -28.24(-1.68%)
Jul 29, 2015 1663 1727 1649 1677 0 +13.15(+0.79%)
Jul 28, 2015 1660 1679 1635 1663 0 +23.26(+1.42%)
Jul 27, 2015 1686 1687 1632 1640 0 -32.84(-1.96%)
Jul 24, 2015 1683 1692 1660 1673 0 -25.51(-1.50%)
Jul 23, 2015 1716 1719 1694 1699 0 +0.83(+0.05%)
Jul 22, 2015 1684 1752 1655 1698 0 -7.89(-0.46%)
Jul 21, 2015 1634 1730 1632 1706 0 +71.68(+4.39%)
Jul 20, 2015 1640 1658 1615 1634 0 +0.83(+0.05%)
Jul 17, 2015 1639 1653 1626 1633 0 +9.05(+0.56%)
Jul 16, 2015 1605 1634 1604 1624 0 +41.87(+2.65%)
Jul 15, 2015 1557 1601 1542 1582 0 +31.21(+2.01%)
Jul 14, 2015 1583 1621 1509 1551 0 -43.46(-2.73%)
Jul 13, 2015 1602 1624 1549 1594 0 +36.09(+2.32%)
Jul 10, 2015 1607 1607 1556 1558 0 -2.63(-0.17%)
Jul 09, 2015 1524 1565 1522 1561 0 +30.42(+1.99%)
Jul 08, 2015 1527 1538 1522 1531 0 -22.21(-1.43%)
Jul 07, 2015 1561 1567 1548 1553 0 -6.35(-0.41%)
Jul 06, 2015 1562 1565 1550 1559 0 -11.77(-0.75%)
Jul 02, 2015 1571 1571 1571 1571 0 -25.21(-1.58%)
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.