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 (%)
Oct 31, 2016 1505 1506 1467 1473 0 +2.71(+0.18%)
Oct 28, 2016 1464 1474 1462 1470 0 -2.56(-0.17%)
Oct 27, 2016 1475 1475 1471 1473 0 -1.30(-0.09%)
Oct 26, 2016 1431 1479 1431 1474 0 +0.27(+0.02%)
Oct 25, 2016 1441 1481 1430 1474 0 -11.68(-0.79%)
Oct 24, 2016 1495 1497 1483 1486 0 -11.34(-0.76%)
Oct 21, 2016 1505 1505 1492 1497 0 -5.24(-0.35%)
Oct 20, 2016 1495 1519 1493 1502 0 -4.62(-0.31%)
Oct 19, 2016 1524 1524 1502 1507 0 +6.03(+0.40%)
Oct 18, 2016 1483 1502 1478 1501 0 +82.53(+5.82%)
Oct 17, 2016 1426 1435 1417 1418 0 -65.05(-4.39%)
Oct 14, 2016 1480 1489 1431 1483 0 -0.89(-0.06%)
Oct 13, 2016 1426 1486 1423 1484 0 -0.30(-0.02%)
Oct 12, 2016 1484 1488 1480 1484 0 -7.04(-0.47%)
Oct 11, 2016 1527 1532 1484 1491 0 -30.42(-2.00%)
Oct 10, 2016 1502 1523 1496 1522 0 -7.89(-0.52%)
Oct 07, 2016 1530 1532 1523 1530 0 +10.45(+0.69%)
Oct 06, 2016 1523 1527 1515 1519 0 -1.56(-0.10%)
Oct 05, 2016 1527 1535 1412 1521 0 -11.74(-0.77%)
Oct 04, 2016 1538 1546 1527 1533 0 -1.12(-0.07%)
Sep 26, 2016 1545 1556 1532 1534 0 +28.73(+1.91%)
Sep 23, 2016 1509 1518 1504 1505 0 -8.33(-0.55%)
Sep 22, 2016 1514 1517 1508 1513 0 +9.31(+0.62%)
Sep 21, 2016 1498 1507 1497 1504 0 -27.06(-1.77%)
Sep 20, 2016 1527 1590 1523 1531 0 -16.94(-1.09%)
Sep 19, 2016 1520 1550 1515 1548 0 +8.24(+0.54%)
Sep 16, 2016 1550 1551 1513 1540 0 +9.72(+0.64%)
Sep 15, 2016 1534 1571 1522 1530 0 +0.26(+0.02%)
Sep 14, 2016 1538 1603 1516 1530 0 -47.69(-3.02%)
Sep 13, 2016 1580 1588 1577 1577 0 +37.48(+2.43%)
Sep 12, 2016 1536 1563 1536 1540 0 -3.35(-0.22%)
Sep 09, 2016 1552 1569 1543 1543 0 -17.84(-1.14%)
Sep 08, 2016 1558 1568 1557 1561 0 +5.63(+0.36%)
Sep 07, 2016 1556 1560 1552 1556 0 -9.33(-0.60%)
Sep 06, 2016 1533 1606 1529 1565 0 +33.68(+2.20%)
Sep 02, 2016 1531 1531 1531 1531 0 -12.44(-0.81%)
Sep 01, 2016 1541 1546 1538 1544 0 +1.12(+0.07%)
Aug 31, 2016 1525 1545 1523 1543 0 +23.20(+1.53%)
Aug 30, 2016 1565 1576 1501 1519 0 -17.95(-1.17%)
Aug 29, 2016 1599 1599 1530 1537 0 -62.30(-3.89%)
Aug 26, 2016 1606 1608 1596 1600 0 +15.10(+0.95%)
Aug 25, 2016 1600 1611 1577 1584 0 -18.01(-1.12%)
Aug 24, 2016 1568 1610 1558 1602 0 +0.57(+0.04%)
Aug 23, 2016 1581 1603 1578 1602 0 +31.74(+2.02%)
Aug 22, 2016 1567 1591 1544 1570 0 +16.41(+1.06%)
Aug 19, 2016 1583 1595 1526 1554 0 -29.00(-1.83%)
Aug 18, 2016 1602 1614 1572 1583 0 -47.28(-2.90%)
Aug 17, 2016 1632 1640 1609 1630 0 -29.03(-1.75%)
Aug 16, 2016 1662 1671 1655 1659 0 -13.19(-0.79%)
Aug 15, 2016 1668 1674 1666 1672 0 -21.62(-1.28%)
Aug 12, 2016 1677 1702 1676 1694 0 +82.63(+5.13%)
Aug 11, 2016 1692 1709 1598 1611 0 -82.40(-4.87%)
Aug 10, 2016 1730 1739 1670 1694 0 -26.88(-1.56%)
Aug 09, 2016 1721 1730 1707 1721 0 +58.04(+3.49%)
Aug 08, 2016 1675 1681 1657 1662 0 +19.81(+1.21%)
Aug 05, 2016 1643 1650 1624 1643 0 -46.54(-2.76%)
Aug 04, 2016 1678 1698 1668 1689 0 -28.20(-1.64%)
Aug 03, 2016 1725 1740 1693 1717 0 +29.06(+1.72%)
Aug 02, 2016 1669 1704 1669 1688 0 +15.60(+0.93%)
Aug 01, 2016 1761 1763 1663 1673 0 -15.87(-0.94%)
Jul 29, 2016 1679 1705 1666 1689 0 +11.12(+0.66%)
Jul 28, 2016 1710 1714 1671 1678 0 -33.63(-1.97%)
Jul 27, 2016 1716 1728 1700 1711 0 +22.48(+1.33%)
Jul 26, 2016 1700 1706 1658 1689 0 +31.69(+1.91%)
Jul 25, 2016 1655 1670 1642 1657 0 -27.46(-1.63%)
Jul 22, 2016 1696 1697 1683 1684 0 -11.89(-0.70%)
Jul 21, 2016 1726 1729 1592 1696 0 -0.26(-0.02%)
Jul 20, 2016 1651 1732 1612 1697 0 +21.27(+1.27%)
Jul 19, 2016 1677 1683 1657 1675 0 -9.38(-0.56%)
Jul 18, 2016 1691 1701 1622 1685 0 -4.77(-0.28%)
Jul 15, 2016 1677 1696 1673 1689 0 -19.32(-1.13%)
Jul 14, 2016 1675 1722 1649 1709 0 +38.72(+2.32%)
Jul 13, 2016 1661 1680 1649 1670 0 +8.87(+0.53%)
Jul 12, 2016 1661 1671 1658 1661 0 +2.11(+0.13%)
Jul 11, 2016 1661 1671 1656 1659 0 -51.24(-3.00%)
Jul 08, 2016 1710 1717 1714 1710 0 -7.14(-0.42%)
Jul 07, 2016 1595 1727 1591 1717 0 +45.84(+2.74%)
Jul 06, 2016 1672 1672 1672 1672 0 +0.26(+0.02%)
Jul 05, 2016 1670 1673 1657 1671 0 -1.93(-0.12%)
Jul 01, 2016 1673 1673 1673 1673 0 +4.77(+0.29%)
Jun 30, 2016 1668 1673 1654 1669 0 +10.25(+0.62%)
Jun 29, 2016 1688 1707 1618 1658 0 +53.23(+3.32%)
Jun 28, 2016 1602 1612 1600 1605 0 +22.05(+1.39%)
Jun 27, 2016 1598 1607 1582 1583 0 -29.48(-1.83%)
Jun 24, 2016 1540 1622 1533 1612 0 +20.89(+1.31%)
Jun 23, 2016 1590 1600 1589 1592 0 -24.55(-1.52%)
Jun 22, 2016 1643 1649 1614 1616 0 +1.12(+0.07%)
Jun 21, 2016 1616 1625 1606 1615 0 -5.94(-0.37%)
Jun 20, 2016 1621 1632 1617 1621 0 +19.88(+1.24%)
Jun 17, 2016 1575 1602 1573 1601 0 -2.20(-0.14%)
Jun 16, 2016 1600 1607 1557 1603 0 -23.52(-1.45%)
Jun 15, 2016 1630 1632 1625 1627 0 +22.44(+1.40%)
Jun 14, 2016 1605 1730 1596 1604 0 -6.81(-0.42%)
Jun 13, 2016 1638 1645 1610 1611 0 -36.53(-2.22%)
Jun 10, 2016 1683 1685 1639 1648 0 -55.88(-3.28%)
Jun 09, 2016 1703 1713 1697 1704 0 -47.63(-2.72%)
Jun 08, 2016 1755 1757 1723 1751 0 +26.98(+1.56%)
Jun 07, 2016 1723 1729 1713 1724 0 -0.31(-0.02%)
Jun 06, 2016 1721 1744 1711 1725 0 +18.06(+1.06%)
Jun 03, 2016 1725 1727 1703 1706 0 -23.16(-1.34%)
Jun 02, 2016 1760 1768 1727 1730 0 -43.95(-2.48%)
Jun 01, 2016 1753 1775 1746 1774 0 +47.19(+2.73%)
May 31, 2016 1725 1747 1720 1726 0 -6.42(-0.37%)
May 27, 2016 1733 1733 1733 1733 0 -2.72(-0.16%)
May 26, 2016 1751 1757 1723 1736 0 -8.07(-0.46%)
May 25, 2016 1754 1758 1734 1744 0 +5.82(+0.33%)
May 24, 2016 1751 1762 1726 1738 0 +1.39(+0.08%)
May 23, 2016 1755 1764 1732 1736 0 +7.83(+0.45%)
May 20, 2016 1722 1743 1715 1729 0 +15.05(+0.88%)
May 19, 2016 1720 1725 1710 1714 0 -7.18(-0.42%)
May 18, 2016 1724 1747 1712 1721 0 -16.43(-0.95%)
May 17, 2016 1746 1758 1732 1737 0 -25.98(-1.47%)
May 16, 2016 1775 1784 1739 1763 0 +81.13(+4.82%)
May 13, 2016 1681 1690 1679 1682 0 -5.36(-0.32%)
May 12, 2016 1704 1707 1685 1687 0 -22.27(-1.30%)
May 11, 2016 1709 1717 1697 1710 0 +18.81(+1.11%)
May 10, 2016 1684 1705 1681 1691 0 +17.29(+1.03%)
May 09, 2016 1676 1697 1669 1674 0 +14.23(+0.86%)
May 06, 2016 1652 1675 1651 1659 0 +12.13(+0.74%)
May 05, 2016 1658 1658 1637 1647 0 -5.43(-0.33%)
May 04, 2016 1639 1668 1633 1653 0 +29.16(+1.80%)
May 03, 2016 1627 1655 1605 1623 0 -6.42(-0.39%)
May 02, 2016 1651 1669 1629 1630 0 -11.63(-0.71%)
Apr 29, 2016 1662 1692 1627 1641 0 -19.20(-1.16%)
Apr 28, 2016 1696 1700 1659 1661 0 -48.24(-2.82%)
Apr 27, 2016 1719 1727 1693 1709 0 -10.85(-0.63%)
Apr 26, 2016 1722 1729 1713 1720 0 +8.96(+0.52%)
Apr 25, 2016 1819 1831 1699 1711 0 -23.47(-1.35%)
Apr 22, 2016 1816 1864 1723 1734 0 -27.36(-1.55%)
Apr 21, 2016 1856 1857 1754 1762 0 +2.88(+0.16%)
Apr 20, 2016 1758 1783 1746 1759 0 -7.41(-0.42%)
Apr 19, 2016 1763 1781 1751 1766 0 +41.64(+2.41%)
Apr 18, 2016 1705 1768 1705 1725 0 +11.58(+0.68%)
Apr 15, 2016 1736 1737 1713 1713 0 -34.77(-1.99%)
Apr 14, 2016 1707 1750 1696 1748 0 +38.29(+2.24%)
Apr 13, 2016 1747 1750 1697 1709 0 +10.31(+0.61%)
Apr 12, 2016 1718 1724 1688 1699 0 -34.98(-2.02%)
Apr 11, 2016 1727 1742 1722 1734 0 +71.44(+4.30%)
Apr 08, 2016 1657 1741 1654 1663 0 +46.99(+2.91%)
Apr 07, 2016 1628 1635 1614 1616 0 -21.08(-1.29%)
Apr 06, 2016 1635 1642 1629 1637 0 -26.03(-1.57%)
Apr 05, 2016 1667 1679 1663 1663 0 -11.76(-0.70%)
Apr 04, 2016 1676 1686 1639 1675 0 +30.17(+1.83%)
Apr 01, 2016 1661 1664 1643 1644 0 -92.79(-5.34%)
Mar 31, 2016 1734 1743 1729 1737 0 -27.99(-1.59%)
Mar 30, 2016 1767 1788 1750 1765 0 +21.09(+1.21%)
Mar 29, 2016 1715 1775 1715 1744 0 -12.02(-0.68%)
Mar 28, 2016 1763 1765 1750 1756 0 +15.94(+0.92%)
Mar 24, 2016 1740 1740 1740 1740 0 -21.95(-1.25%)
Mar 23, 2016 1744 1812 1726 1762 0 +0.06(+0.00%)
Mar 22, 2016 1759 1775 1757 1762 0 +6.02(+0.34%)
Mar 21, 2016 1754 1765 1739 1756 0 +11.21(+0.64%)
Mar 18, 2016 1760 1771 1741 1745 0 +13.49(+0.78%)
Mar 17, 2016 1710 1741 1706 1731 0 +1.19(+0.07%)
Mar 16, 2016 1721 1736 1708 1730 0 +31.56(+1.86%)
Mar 15, 2016 1687 1712 1687 1699 0 -0.87(-0.05%)
Mar 14, 2016 1681 1717 1675 1699 0 +15.82(+0.94%)
Mar 11, 2016 1694 1701 1676 1684 0 +17.13(+1.03%)
Mar 10, 2016 1636 1677 1633 1666 0 +22.15(+1.35%)
Mar 09, 2016 1668 1672 1642 1644 0 -8.42(-0.51%)
Mar 08, 2016 1649 1661 1642 1653 0 -21.35(-1.28%)
Mar 07, 2016 1685 1689 1670 1674 0 -4.89(-0.29%)
Mar 04, 2016 1682 1692 1676 1679 0 -8.31(-0.49%)
Mar 03, 2016 1685 1697 1677 1687 0 -3.56(-0.21%)
Mar 02, 2016 1708 1719 1682 1691 0 +16.92(+1.01%)
Mar 01, 2016 1660 1681 1648 1674 0 +29.29(+1.78%)
Feb 29, 2016 1634 1656 1628 1645 0 +62.50(+3.95%)
Feb 26, 2016 1594 1626 1579 1582 0 +15.43(+0.98%)
Feb 25, 2016 1567 1577 1550 1567 0 +28.81(+1.87%)
Feb 24, 2016 1540 1556 1527 1538 0 -33.91(-2.16%)
Feb 23, 2016 1591 1593 1569 1572 0 -16.50(-1.04%)
Feb 22, 2016 1618 1630 1580 1588 0 +64.68(+4.25%)
Feb 19, 2016 1527 1533 1517 1524 0 -6.33(-0.41%)
Feb 18, 2016 1534 1535 1515 1530 0 +3.84(+0.25%)
Feb 17, 2016 1529 1560 1511 1526 0 -4.17(-0.27%)
Feb 16, 2016 1513 1540 1513 1530 0 +39.40(+2.64%)
Feb 12, 2016 1491 1491 1491 1491 0 -11.45(-0.76%)
Feb 11, 2016 1493 1512 1481 1502 0 +1.46(+0.10%)
Feb 10, 2016 1505 1517 1498 1501 0 -1.91(-0.13%)
Feb 09, 2016 1509 1511 1496 1503 0 -8.24(-0.55%)
Feb 08, 2016 1514 1517 1499 1511 0 -12.24(-0.80%)
Feb 05, 2016 1534 1535 1519 1523 0 -8.16(-0.53%)
Feb 04, 2016 1534 1552 1527 1531 0 +1.89(+0.12%)
Feb 03, 2016 1540 1549 1510 1530 0 -13.84(-0.90%)
Feb 02, 2016 1562 1567 1538 1543 0 -13.20(-0.85%)
Feb 01, 2016 1539 1563 1529 1557 0 +11.68(+0.76%)
Jan 29, 2016 1539 1557 1524 1545 0 +18.31(+1.20%)
Jan 28, 2016 1522 1532 1515 1527 0 +6.31(+0.42%)
Jan 27, 2016 1520 1528 1503 1520 0 +13.97(+0.93%)
Jan 26, 2016 1502 1508 1498 1506 0 +11.86(+0.79%)
Jan 25, 2016 1493 1500 1487 1494 0 +6.42(+0.43%)
Jan 22, 2016 1483 1504 1464 1488 0 +41.95(+2.90%)
Jan 21, 2016 1445 1452 1426 1446 0 -10.01(-0.69%)
Jan 20, 2016 1477 1493 1440 1456 0 -57.18(-3.78%)
Jan 19, 2016 1527 1543 1491 1513 0 -55.04(-3.51%)
Jan 15, 2016 1568 1568 1568 1568 0 -29.96(-1.87%)
Jan 14, 2016 1583 1608 1571 1598 0 +24.24(+1.54%)
Jan 13, 2016 1602 1615 1570 1574 0 -24.96(-1.56%)
Jan 12, 2016 1591 1621 1570 1599 0 -14.92(-0.92%)
Jan 11, 2016 1619 1671 1589 1614 0 -1.93(-0.12%)
Jan 08, 2016 1629 1646 1610 1616 0 -3.50(-0.22%)
Jan 07, 2016 1630 1642 1614 1619 0 -22.67(-1.38%)
Jan 06, 2016 1650 1683 1613 1642 0 -15.25(-0.92%)
Jan 05, 2016 1626 1671 1615 1657 0 +59.84(+3.75%)
Jan 04, 2016 1497 1607 1489 1597 0 -1.05(-0.07%)
Dec 31, 2015 1598 1598 1598 1598 0 +19.04(+1.21%)
Dec 30, 2015 1585 1593 1543 1579 0 -25.68(-1.60%)
Dec 29, 2015 1563 1618 1559 1605 0 +2.31(+0.14%)
Dec 28, 2015 1585 1608 1578 1603 0 +13.87(+0.87%)
Dec 24, 2015 1589 1589 1589 1589 0 -4.97(-0.31%)
Dec 23, 2015 1426 1611 1426 1594 0 +1.52(+0.10%)
Dec 22, 2015 1573 1607 1556 1592 0 -15.44(-0.96%)
Dec 21, 2015 1604 1622 1587 1608 0 +27.12(+1.72%)
Dec 18, 2015 1587 1595 1578 1581 0 -5.49(-0.35%)
Dec 17, 2015 1631 1652 1490 1586 0 -64.21(-3.89%)
Dec 16, 2015 1650 1661 1624 1650 0 +1.99(+0.12%)
Dec 15, 2015 1652 1667 1617 1648 0 +46.43(+2.90%)
Dec 14, 2015 1567 1608 1554 1602 0 -18.16(-1.12%)
Dec 11, 2015 1604 1633 1559 1620 0 -19.60(-1.20%)
Dec 10, 2015 1638 1671 1624 1640 0 +38.82(+2.42%)
Dec 09, 2015 1596 1626 1462 1601 0 -15.47(-0.96%)
Dec 08, 2015 1633 1660 1608 1616 0 -27.04(-1.65%)
Dec 07, 2015 1586 1691 1568 1643 0 +21.35(+1.32%)
Dec 04, 2015 1544 1659 1535 1622 0 +20.48(+1.28%)
Dec 03, 2015 1600 1610 1533 1602 0 +18.25(+1.15%)
Dec 02, 2015 1581 1591 1578 1583 0 +0.78(+0.05%)
Dec 01, 2015 1595 1601 1579 1583 0 -16.50(-1.03%)
Nov 30, 2015 1598 1614 1592 1599 0 +45.06(+2.90%)
Nov 27, 2015 1570 1577 1550 1554 0 -43.47(-2.72%)
Nov 25, 2015 1597 1597 1597 1597 0 +33.14(+2.12%)
Nov 24, 2015 1561 1566 1557 1564 0 -0.39(-0.02%)
Nov 23, 2015 1565 1566 1565 1565 0 +1.31(+0.08%)
Nov 20, 2015 1543 1570 1542 1563 0 +13.69(+0.88%)
Nov 19, 2015 1445 1555 1444 1550 0 +1.78(+0.11%)
Nov 18, 2015 1524 1553 1502 1548 0 +13.48(+0.88%)
Nov 17, 2015 1515 1550 1513 1534 0 -7.38(-0.48%)
Nov 16, 2015 1433 1545 1428 1542 0 +4.08(+0.27%)
Nov 13, 2015 1539 1543 1530 1538 0 -10.03(-0.65%)
Nov 12, 2015 1555 1562 1543 1548 0 -9.73(-0.62%)
Nov 11, 2015 1551 1573 1540 1558 0 +16.55(+1.07%)
Nov 10, 2015 1542 1554 1517 1541 0 -17.22(-1.11%)
Nov 09, 2015 1590 1593 1558 1558 0 -8.27(-0.53%)
Nov 06, 2015 1576 1591 1561 1566 0 -8.57(-0.54%)
Nov 05, 2015 1586 1584 1560 1575 0 -13.51(-0.85%)
Nov 04, 2015 1610 1633 1586 1589 0 -28.28(-1.75%)
Nov 03, 2015 1618 1628 1613 1617 0 +4.08(+0.25%)
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.