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 (%)
Nov 30, 2016 1238 1268 1234 1242 0 +8.20(+0.66%)
Nov 29, 2016 1252 1255 1215 1234 0 -8.54(-0.69%)
Nov 28, 2016 1246 1257 1238 1243 0 +0.46(+0.04%)
Nov 25, 2016 1243 1243 1234 1242 0 -30.23(-2.38%)
Nov 23, 2016 1273 1273 1273 1273 0 +1.38(+0.11%)
Nov 22, 2016 1270 1282 1267 1271 0 -84.06(-6.20%)
Nov 21, 2016 1357 1360 1347 1355 0 +85.72(+6.75%)
Nov 18, 2016 1245 1272 1240 1269 0 +5.53(+0.44%)
Nov 17, 2016 1268 1305 1242 1264 0 +10.44(+0.83%)
Nov 16, 2016 1258 1293 1246 1254 0 -14.72(-1.16%)
Nov 15, 2016 1272 1274 1262 1268 0 -3.82(-0.30%)
Nov 14, 2016 1271 1287 1258 1272 0 -15.53(-1.21%)
Nov 11, 2016 1293 1306 1262 1288 0 -14.34(-1.10%)
Nov 10, 2016 1352 1354 1295 1302 0 -43.75(-3.25%)
Nov 09, 2016 1291 1346 1284 1346 0 +42.58(+3.27%)
Nov 08, 2016 1322 1331 1292 1303 0 -35.16(-2.63%)
Nov 07, 2016 1384 1393 1326 1338 0 -78.00(-5.51%)
Nov 04, 2016 1467 1471 1413 1416 0 -33.71(-2.32%)
Nov 03, 2016 1457 1461 1448 1450 0 +7.97(+0.55%)
Nov 02, 2016 1437 1461 1427 1442 0 -25.41(-1.73%)
Nov 01, 2016 1471 1473 1465 1467 0 -5.54(-0.38%)
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%)
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.