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 (%)
Aug 31, 2015 1562 1598 1549 1577 0 +16.66(+1.07%)
Aug 28, 2015 1566 1571 1554 1560 0 +1.12(+0.07%)
Aug 27, 2015 1493 1571 1486 1559 0 -126.50(-7.51%)
Aug 26, 2015 1692 1695 1676 1685 0 +136.12(+8.79%)
Aug 25, 2015 1620 1628 1503 1549 0 -34.35(-2.17%)
Aug 24, 2015 1576 1588 1446 1584 0 +37.10(+2.40%)
Aug 21, 2015 1704 1719 1527 1546 0 -14.76(-0.95%)
Aug 20, 2015 1712 1716 1553 1561 0 -65.83(-4.05%)
Aug 19, 2015 1709 1724 1615 1627 0 -56.67(-3.37%)
Aug 18, 2015 1692 1694 1678 1684 0 -9.47(-0.56%)
Aug 17, 2015 1697 1710 1684 1693 0 +1.30(+0.08%)
Aug 14, 2015 1697 1708 1691 1692 0 -39.20(-2.26%)
Aug 13, 2015 1690 1754 1682 1731 0 +62.02(+3.72%)
Aug 12, 2015 1680 1703 1630 1669 0 -2.12(-0.13%)
Aug 11, 2015 1677 1677 1665 1671 0 -5.09(-0.30%)
Aug 10, 2015 1671 1679 1663 1676 0 -2.67(-0.16%)
Aug 07, 2015 1676 1692 1660 1679 0 +11.58(+0.69%)
Aug 06, 2015 1650 1696 1639 1667 0 +34.76(+2.13%)
Aug 05, 2015 1694 1698 1630 1633 0 -6.73(-0.41%)
Aug 04, 2015 1665 1670 1634 1639 0 -29.27(-1.75%)
Aug 03, 2015 1661 1684 1645 1669 0 +17.36(+1.05%)
Jul 31, 2015 1709 1726 1638 1651 0 +2.82(+0.17%)
Jul 30, 2015 1654 1663 1630 1648 0 -28.24(-1.68%)
Jul 29, 2015 1663 1727 1649 1677 0 +13.15(+0.79%)
Jul 28, 2015 1660 1679 1635 1663 0 +23.26(+1.42%)
Jul 27, 2015 1686 1687 1632 1640 0 -32.84(-1.96%)
Jul 24, 2015 1683 1692 1660 1673 0 -25.51(-1.50%)
Jul 23, 2015 1716 1719 1694 1699 0 +0.83(+0.05%)
Jul 22, 2015 1684 1752 1655 1698 0 -7.89(-0.46%)
Jul 21, 2015 1634 1730 1632 1706 0 +71.68(+4.39%)
Jul 20, 2015 1640 1658 1615 1634 0 +0.83(+0.05%)
Jul 17, 2015 1639 1653 1626 1633 0 +9.05(+0.56%)
Jul 16, 2015 1605 1634 1604 1624 0 +41.87(+2.65%)
Jul 15, 2015 1557 1601 1542 1582 0 +31.21(+2.01%)
Jul 14, 2015 1583 1621 1509 1551 0 -43.46(-2.73%)
Jul 13, 2015 1602 1624 1549 1594 0 +36.09(+2.32%)
Jul 10, 2015 1607 1607 1556 1558 0 -2.63(-0.17%)
Jul 09, 2015 1524 1565 1522 1561 0 +30.42(+1.99%)
Jul 08, 2015 1527 1538 1522 1531 0 -22.21(-1.43%)
Jul 07, 2015 1561 1567 1548 1553 0 -6.35(-0.41%)
Jul 06, 2015 1562 1565 1550 1559 0 -11.77(-0.75%)
Jul 02, 2015 1571 1571 1571 1571 0 -25.21(-1.58%)
Jul 01, 2015 1586 1618 1571 1596 0 +26.60(+1.69%)
Jun 30, 2015 1569 1588 1550 1569 0 -35.74(-2.23%)
Jun 29, 2015 1618 1634 1605 1605 0 +52.95(+3.41%)
Jun 26, 2015 1566 1581 1546 1552 0 -12.52(-0.80%)
Jun 25, 2015 1570 1599 1548 1565 0 -1.05(-0.07%)
Jun 24, 2015 1532 1568 1527 1566 0 +41.33(+2.71%)
Jun 23, 2015 1476 1536 1467 1525 0 +43.35(+2.93%)
Jun 22, 2015 1462 1491 1461 1481 0 -18.73(-1.25%)
Jun 19, 2015 1490 1502 1469 1500 0 -16.18(-1.07%)
Jun 18, 2015 1517 1522 1512 1516 0 +6.01(+0.40%)
Jun 17, 2015 1492 1527 1458 1510 0 +48.47(+3.32%)
Jun 16, 2015 1463 1501 1436 1462 0 -34.40(-2.30%)
Jun 15, 2015 1497 1507 1493 1496 0 -1.52(-0.10%)
Jun 12, 2015 1503 1512 1484 1498 0 -12.65(-0.84%)
Jun 11, 2015 1496 1529 1493 1510 0 +12.19(+0.81%)
Jun 10, 2015 1499 1515 1493 1498 0 +22.28(+1.51%)
Jun 09, 2015 1468 1487 1455 1476 0 -16.20(-1.09%)
Jun 08, 2015 1471 1496 1466 1492 0 +25.94(+1.77%)
Jun 05, 2015 1457 1474 1455 1466 0 -15.18(-1.02%)
Jun 04, 2015 1493 1498 1477 1481 0 -10.63(-0.71%)
Jun 03, 2015 1491 1517 1477 1492 0 +2.83(+0.19%)
Jun 02, 2015 1484 1502 1479 1489 0 -12.95(-0.86%)
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.