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 (%)
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.