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 31, 2018 1717 1739 1700 1728 0 +13.97(+0.82%)
Jul 30, 2018 1725 1743 1694 1714 0 -10.48(-0.61%)
Jul 27, 2018 1774 1787 1708 1724 0 -54.70(-3.07%)
Jul 26, 2018 1803 1815 1764 1779 0 -25.02(-1.39%)
Jul 25, 2018 1795 1834 1764 1804 0 +7.50(+0.42%)
Jul 24, 2018 1882 1886 1785 1797 0 -23.54(-1.29%)
Jul 23, 2018 1823 1848 1809 1820 0 -41.18(-2.21%)
Jul 20, 2018 1915 1937 1840 1861 0 -31.61(-1.67%)
Jul 19, 2018 1798 1999 1795 1893 0 +97.46(+5.43%)
Jul 18, 2018 1802 1820 1790 1795 0 -3.65(-0.20%)
Jul 17, 2018 1791 1807 1782 1799 0 +16.71(+0.94%)
Jul 16, 2018 1772 1796 1757 1782 0 +9.77(+0.55%)
Jul 13, 2018 1785 1805 1755 1773 0 -10.60(-0.59%)
Jul 12, 2018 1818 1867 1761 1783 0 -33.47(-1.84%)
Jul 11, 2018 1845 1878 1760 1817 0 -27.72(-1.50%)
Jul 10, 2018 1820 1846 1803 1844 0 +58.25(+3.26%)
Jul 09, 2018 1783 1789 1776 1786 0 +12.51(+0.71%)
Jul 06, 2018 1770 1779 1758 1774 0 +7.65(+0.43%)
Jul 05, 2018 1794 1805 1739 1766 0 -47.01(-2.59%)
Jul 03, 2018 1813 1813 1813 1813 0 +8.63(+0.48%)
Jul 02, 2018 1782 1821 1776 1804 0 -11.13(-0.61%)
Jun 29, 2018 1836 1852 1797 1815 0 +16.88(+0.94%)
Jun 28, 2018 1786 1817 1783 1799 0 -11.00(-0.61%)
Jun 27, 2018 1845 1853 1805 1810 0 -46.92(-2.53%)
Jun 26, 2018 1871 1886 1845 1857 0 -58.72(-3.07%)
Jun 25, 2018 1902 1967 1873 1915 0 +31.91(+1.69%)
Jun 22, 2018 1909 1949 1878 1883 0 -27.28(-1.43%)
Jun 21, 2018 1924 1934 1901 1911 0 -13.94(-0.72%)
Jun 20, 2018 1922 1940 1910 1925 0 +13.41(+0.70%)
Jun 19, 2018 1894 1913 1893 1911 0 +15.82(+0.83%)
Jun 18, 2018 1903 1915 1892 1895 0 -12.94(-0.68%)
Jun 15, 2018 1908 1938 1931 1908 0 -24.53(-1.27%)
Jun 14, 2018 1915 1936 1905 1933 0 +19.89(+1.04%)
Jun 13, 2018 1971 1975 1896 1913 0 -84.11(-4.21%)
Jun 12, 2018 1965 2010 1948 1997 0 +25.78(+1.31%)
Jun 11, 2018 1901 1983 1885 1971 0 +76.21(+4.02%)
Jun 08, 2018 1884 1947 1867 1895 0 +3.21(+0.17%)
Jun 07, 2018 1896 1901 1874 1892 0 -4.59(-0.24%)
Jun 06, 2018 1907 1915 1894 1896 0 -5.05(-0.27%)
Jun 05, 2018 1883 1913 1883 1901 0 +28.99(+1.55%)
Jun 04, 2018 1878 1882 1867 1872 0 +51.36(+2.82%)
Jun 01, 2018 1821 1843 1815 1821 0 -0.96(-0.05%)
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%)
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.