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 (%)
Feb 28, 2020 1444 1498 1423 1459 0 -19.97(-1.35%)
Feb 27, 2020 1574 1591 1429 1479 0 -106.51(-6.72%)
Feb 26, 2020 1604 1645 1563 1586 0 -15.90(-0.99%)
Feb 25, 2020 1667 1688 1586 1602 0 -65.53(-3.93%)
Feb 24, 2020 1638 1717 1605 1667 0 -5.85(-0.35%)
Feb 21, 2020 1700 1728 1657 1673 0 -41.92(-2.44%)
Feb 20, 2020 1683 1729 1656 1715 0 +32.38(+1.92%)
Feb 19, 2020 1675 1703 1659 1683 0 +9.51(+0.57%)
Feb 18, 2020 1661 1686 1651 1673 0 +8.56(+0.51%)
Feb 14, 2020 1693 1710 1657 1665 0 -22.74(-1.35%)
Feb 13, 2020 1667 1708 1661 1687 0 +1.02(+0.06%)
Feb 12, 2020 1685 1714 1656 1686 0 +0.72(+0.04%)
Feb 11, 2020 1658 1719 1651 1686 0 +34.24(+2.07%)
Feb 10, 2020 1702 1732 1651 1651 0 -78.04(-4.51%)
Feb 07, 2020 1775 1776 1716 1729 0 -20.33(-1.16%)
Feb 06, 2020 1757 1808 1738 1750 0 -11.66(-0.66%)
Feb 05, 2020 1754 1783 1736 1761 0 +13.03(+0.75%)
Feb 04, 2020 1807 1816 1729 1748 0 -89.40(-4.86%)
Feb 03, 2020 1857 1865 1800 1838 0 -8.14(-0.44%)
Jan 31, 2020 1873 1876 1801 1846 0 -30.00(-1.60%)
Jan 30, 2020 1901 1914 1843 1876 0 +8.07(+0.43%)
Jan 29, 2020 1898 1926 1833 1868 0 -0.15(-0.01%)
Jan 28, 2020 1790 1889 1780 1868 0 +97.12(+5.48%)
Jan 27, 2020 1786 1818 1716 1771 0 -25.74(-1.43%)
Jan 24, 2020 1790 1827 1770 1797 0 -30.35(-1.66%)
Jan 23, 2020 1778 1838 1738 1827 0 +22.26(+1.23%)
Jan 22, 2020 1812 1832 1733 1805 0 +21.25(+1.19%)
Jan 21, 2020 1804 1860 1738 1783 0 -56.58(-3.07%)
Jan 17, 2020 1795 1842 1782 1840 0 +39.35(+2.19%)
Jan 16, 2020 1779 1819 1773 1801 0 -2.61(-0.14%)
Jan 15, 2020 1809 1829 1747 1803 0 -1.72(-0.10%)
Jan 14, 2020 1822 1839 1764 1805 0 +15.50(+0.87%)
Jan 13, 2020 1752 1810 1704 1789 0 +53.04(+3.05%)
Jan 10, 2020 1727 1747 1688 1736 0 +8.72(+0.50%)
Jan 09, 2020 1762 1779 1693 1728 0 +8.52(+0.50%)
Jan 08, 2020 1723 1744 1705 1719 0 -9.52(-0.55%)
Jan 07, 2020 1715 1732 1694 1729 0 +20.05(+1.17%)
Jan 06, 2020 1705 1745 1672 1709 0 -9.84(-0.57%)
Jan 03, 2020 1702 1738 1669 1719 0 -0.82(-0.05%)
Jan 02, 2020 1724 1740 1670 1719 0 +16.56(+0.97%)
Dec 31, 2019 1667 1747 1654 1703 0 +40.33(+2.43%)
Dec 30, 2019 1707 1723 1582 1662 0 -66.75(-3.86%)
Dec 27, 2019 1726 1756 1707 1729 0 +4.53(+0.26%)
Dec 26, 2019 1707 1761 1679 1725 0 -0.19(-0.01%)
Dec 24, 2019 1694 1735 1680 1725 0 +36.04(+2.13%)
Dec 23, 2019 1713 1756 1668 1689 0 -30.22(-1.76%)
Dec 20, 2019 1704 1740 1680 1719 0 +29.16(+1.73%)
Dec 19, 2019 1715 1747 1683 1690 0 -43.14(-2.49%)
Dec 18, 2019 1719 1750 1689 1733 0 +26.55(+1.56%)
Dec 17, 2019 1689 1750 1644 1706 0 -3.63(-0.21%)
Dec 16, 2019 1695 1772 1655 1710 0 +4.51(+0.26%)
Dec 13, 2019 1737 1794 1685 1706 0 -30.16(-1.74%)
Dec 12, 2019 1791 1805 1723 1736 0 -57.71(-3.22%)
Dec 11, 2019 1815 1839 1768 1793 0 -37.65(-2.06%)
Dec 10, 2019 1803 1866 1801 1831 0 +22.58(+1.25%)
Dec 09, 2019 1839 1849 1792 1809 0 -31.59(-1.72%)
Dec 06, 2019 1811 1880 1804 1840 0 -239.74(-11.53%)
Dec 05, 2019 2111 2160 2043 2080 0 -21.39(-1.02%)
Dec 04, 2019 2088 2125 2062 2101 0 +13.75(+0.66%)
Dec 03, 2019 2071 2100 2017 2087 0 +22.59(+1.09%)
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.