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 (%)
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%)
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.