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 (%)
Dec 29, 2017 1671 1671 1671 1671 0 +29.28(+1.78%)
Dec 28, 2017 1642 1649 1610 1642 0 +0.43(+0.03%)
Dec 27, 2017 1656 1659 1629 1641 0 -27.88(-1.67%)
Dec 26, 2017 1653 1675 1649 1669 0 +9.71(+0.59%)
Dec 22, 2017 1654 1678 1614 1659 0 +2.09(+0.13%)
Dec 21, 2017 1674 1701 1645 1657 0 -4.75(-0.29%)
Dec 20, 2017 1608 1666 1606 1662 0 +54.36(+3.38%)
Dec 19, 2017 1603 1621 1596 1608 0 -4.61(-0.29%)
Dec 18, 2017 1611 1625 1607 1612 0 +2.87(+0.18%)
Dec 15, 2017 1621 1631 1604 1609 0 -5.12(-0.32%)
Dec 14, 2017 1622 1625 1607 1615 0 -9.56(-0.59%)
Dec 13, 2017 1622 1642 1619 1624 0 -8.74(-0.54%)
Dec 12, 2017 1643 1678 1597 1633 0 -23.14(-1.40%)
Dec 11, 2017 1648 1678 1638 1656 0 +14.05(+0.86%)
Dec 08, 2017 1637 1646 1636 1642 0 -3.14(-0.19%)
Dec 07, 2017 1604 1660 1596 1645 0 +29.95(+1.85%)
Dec 06, 2017 1598 1636 1596 1615 0 +9.79(+0.61%)
Dec 05, 2017 1600 1622 1600 1605 0 +6.90(+0.43%)
Dec 04, 2017 1626 1677 1598 1598 0 -95.51(-5.64%)
Dec 01, 2017 1682 1731 1637 1694 0 -18.19(-1.06%)
Nov 30, 2017 1721 1748 1701 1712 0 -12.79(-0.74%)
Nov 29, 2017 1781 1788 1708 1725 0 -69.93(-3.90%)
Nov 28, 2017 1774 1810 1699 1795 0 +43.13(+2.46%)
Nov 27, 2017 1715 1778 1684 1752 0 +48.58(+2.85%)
Nov 24, 2017 1689 1716 1682 1703 0 +55.68(+3.38%)
Nov 22, 2017 1627 1658 1624 1647 0 +3.01(+0.18%)
Nov 21, 2017 1615 1668 1600 1644 0 -51.04(-3.01%)
Nov 20, 2017 1682 1707 1679 1695 0 +14.33(+0.85%)
Nov 17, 2017 1657 1682 1656 1681 0 +84.16(+5.27%)
Nov 16, 2017 1641 1642 1593 1597 0 -59.79(-3.61%)
Nov 15, 2017 1655 1663 1638 1657 0 +10.82(+0.66%)
Nov 14, 2017 1615 1656 1565 1646 0 -0.77(-0.05%)
Nov 13, 2017 1633 1663 1617 1647 0 +20.47(+1.26%)
Nov 10, 2017 1621 1665 1608 1626 0 -17.20(-1.05%)
Nov 09, 2017 1663 1668 1612 1643 0 -7.63(-0.46%)
Nov 08, 2017 1710 1750 1632 1651 0 -30.56(-1.82%)
Nov 07, 2017 1682 1800 1643 1682 0 -84.70(-4.80%)
Nov 06, 2017 1744 1788 1707 1766 0 +25.72(+1.48%)
Nov 03, 2017 1728 1749 1719 1741 0 +18.30(+1.06%)
Nov 02, 2017 1710 1732 1698 1722 0 -43.20(-2.45%)
Nov 01, 2017 1686 1773 1685 1766 0 +26.95(+1.55%)
Oct 31, 2017 1699 1775 1681 1739 0 -28.62(-1.62%)
Oct 30, 2017 1766 1774 1689 1767 0 +9.58(+0.55%)
Oct 27, 2017 1725 1773 1713 1758 0 +27.54(+1.59%)
Oct 26, 2017 1741 1783 1700 1730 0 -23.47(-1.34%)
Oct 25, 2017 1739 1775 1715 1754 0 +12.25(+0.70%)
Oct 24, 2017 1697 1776 1677 1741 0 -1.13(-0.06%)
Oct 23, 2017 1682 1760 1661 1742 0 +11.88(+0.69%)
Oct 20, 2017 1736 1767 1721 1731 0 -28.74(-1.63%)
Oct 19, 2017 1768 1768 1748 1759 0 +28.28(+1.63%)
Oct 18, 2017 1727 1741 1716 1731 0 -0.78(-0.05%)
Oct 17, 2017 1725 1779 1714 1732 0 +5.39(+0.31%)
Oct 16, 2017 1709 1750 1686 1726 0 +33.78(+2.00%)
Oct 13, 2017 1750 1782 1668 1693 0 -81.07(-4.57%)
Oct 12, 2017 1701 1806 1669 1774 0 -13.18(-0.74%)
Oct 11, 2017 1787 1807 1770 1787 0 +10.69(+0.60%)
Oct 10, 2017 1761 1802 1746 1776 0 +50.70(+2.94%)
Oct 09, 2017 1702 1800 1682 1725 0 +48.87(+2.91%)
Oct 06, 2017 1632 1683 1618 1677 0 +57.61(+3.56%)
Oct 05, 2017 1617 1621 1607 1619 0 +14.58(+0.91%)
Oct 04, 2017 1574 1637 1557 1604 0 -17.67(-1.09%)
Oct 03, 2017 1584 1645 1557 1622 0 -12.09(-0.74%)
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.