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 (%)
May 31, 2018 1826 1828 1811 1822 0 +6.36(+0.35%)
May 30, 2018 1810 1825 1804 1816 0 +8.67(+0.48%)
May 29, 2018 1803 1823 1801 1807 0 -24.88(-1.36%)
May 25, 2018 1832 1832 1832 1832 0 +10.56(+0.58%)
May 24, 2018 1857 1883 1804 1821 0 -29.05(-1.57%)
May 23, 2018 1866 1873 1795 1850 0 -6.70(-0.36%)
May 22, 2018 1852 1880 1836 1857 0 -17.43(-0.93%)
May 21, 2018 1871 1879 1869 1875 0 -6.94(-0.37%)
May 18, 2018 1886 1899 1869 1881 0 -5.79(-0.31%)
May 17, 2018 1872 1898 1870 1887 0 +15.03(+0.80%)
May 16, 2018 1865 1878 1861 1872 0 +6.47(+0.35%)
May 15, 2018 1812 1894 1803 1866 0 +128.77(+7.41%)
May 14, 2018 1738 1752 1726 1737 0 +1.92(+0.11%)
May 11, 2018 1725 1742 1712 1735 0 +8.95(+0.52%)
May 10, 2018 1722 1737 1709 1726 0 +0.37(+0.02%)
May 09, 2018 1734 1747 1706 1726 0 -20.25(-1.16%)
May 08, 2018 1746 1761 1711 1746 0 -1.99(-0.11%)
May 07, 2018 1758 1770 1739 1748 0 +0.62(+0.04%)
May 04, 2018 1732 1758 1729 1747 0 +0.59(+0.03%)
May 03, 2018 1746 1756 1735 1747 0 +1.54(+0.09%)
May 02, 2018 1738 1752 1729 1745 0 -22.31(-1.26%)
May 01, 2018 1722 1768 1712 1768 0 +9.97(+0.57%)
Apr 30, 2018 1744 1786 1723 1758 0 -43.80(-2.43%)
Apr 27, 2018 1882 1889 1792 1801 0 +21.35(+1.20%)
Apr 26, 2018 1785 1809 1755 1780 0 +1.31(+0.07%)
Apr 25, 2018 1847 1912 1756 1779 0 -35.25(-1.94%)
Apr 24, 2018 1832 1904 1793 1814 0 -79.75(-4.21%)
Apr 23, 2018 1875 1919 1838 1894 0 +24.96(+1.34%)
Apr 20, 2018 1865 1872 1849 1869 0 +2.79(+0.15%)
Apr 19, 2018 1881 1892 1847 1866 0 -2.14(-0.11%)
Apr 18, 2018 1841 1877 1827 1868 0 +25.67(+1.39%)
Apr 17, 2018 1821 1848 1805 1842 0 +41.66(+2.31%)
Apr 16, 2018 1807 1811 1791 1801 0 -4.22(-0.23%)
Apr 13, 2018 1813 1818 1793 1805 0 -8.78(-0.48%)
Apr 12, 2018 1814 1821 1801 1814 0 +10.32(+0.57%)
Apr 11, 2018 1804 1834 1784 1803 0 -16.38(-0.90%)
Apr 10, 2018 1814 1827 1798 1820 0 -35.45(-1.91%)
Apr 09, 2018 1852 1873 1840 1855 0 +2.68(+0.14%)
Apr 06, 2018 1856 1884 1812 1853 0 -28.76(-1.53%)
Apr 05, 2018 1877 1911 1866 1881 0 +24.26(+1.31%)
Apr 04, 2018 1839 1864 1814 1857 0 +35.70(+1.96%)
Apr 03, 2018 1826 1843 1814 1821 0 -17.34(-0.94%)
Apr 02, 2018 1858 1863 1820 1839 0 -32.85(-1.76%)
Mar 29, 2018 1872 1872 1872 1872 0 +1.70(+0.09%)
Mar 28, 2018 1864 1891 1745 1870 0 +25.33(+1.37%)
Mar 27, 2018 1920 1927 1851 1845 0 -105.72(-5.42%)
Mar 26, 2018 1947 1977 1924 1950 0 +44.69(+2.35%)
Mar 23, 2018 1881 1958 1874 1906 0 +12.35(+0.65%)
Mar 22, 2018 1911 1939 1877 1893 0 -33.08(-1.72%)
Mar 21, 2018 1929 1948 1909 1926 0 -1.47(-0.08%)
Mar 20, 2018 1940 1944 1899 1928 0 -12.16(-0.63%)
Mar 19, 2018 2008 2038 1928 1940 0 -97.60(-4.79%)
Mar 16, 2018 2027 2064 2010 2038 0 +33.37(+1.67%)
Mar 15, 2018 1984 2024 1977 2004 0 +26.47(+1.34%)
Mar 14, 2018 1977 2020 1975 1978 0 -44.10(-2.18%)
Mar 13, 2018 1973 2029 1966 2022 0 +60.01(+3.06%)
Mar 12, 2018 1987 1995 1939 1962 0 -26.86(-1.35%)
Mar 09, 2018 2001 2006 1976 1989 0 +15.47(+0.78%)
Mar 08, 2018 1979 2006 1957 1973 0 +34.50(+1.78%)
Mar 07, 2018 1900 1969 1900 1939 0 +30.19(+1.58%)
Mar 06, 2018 1913 1923 1897 1909 0 +40.45(+2.17%)
Mar 05, 2018 1857 1881 1851 1868 0 -24.82(-1.31%)
Mar 02, 2018 1886 1897 1876 1893 0 +10.84(+0.58%)
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.