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 (%)
Nov 29, 2019 2116 2147 1997 2020 0 -96.34(-4.55%)
Nov 27, 2019 2117 2117 2019 2116 0 +60.07(+2.92%)
Nov 26, 2019 2010 2125 2002 2056 0 +37.64(+1.86%)
Nov 25, 2019 1901 2108 1851 2018 0 +160.27(+8.63%)
Nov 22, 2019 1848 1896 1825 1858 0 +17.52(+0.95%)
Nov 21, 2019 1840 1889 1835 1840 0 -17.64(-0.95%)
Nov 20, 2019 1893 1899 1837 1858 0 +1.04(+0.06%)
Nov 19, 2019 1977 1989 1827 1857 0 -78.55(-4.06%)
Nov 18, 2019 1812 1996 1802 1936 0 +116.18(+6.39%)
Nov 15, 2019 1822 1840 1794 1819 0 -2.16(-0.12%)
Nov 14, 2019 1804 1863 1788 1822 0 +5.83(+0.32%)
Nov 13, 2019 1834 1859 1782 1816 0 -9.97(-0.55%)
Nov 12, 2019 1838 1872 1810 1826 0 -4.46(-0.24%)
Nov 11, 2019 1750 1852 1742 1830 0 +55.82(+3.15%)
Nov 08, 2019 1756 1783 1700 1774 0 +13.67(+0.78%)
Nov 07, 2019 1776 1797 1736 1761 0 -13.45(-0.76%)
Nov 06, 2019 1766 1784 1732 1774 0 +14.68(+0.83%)
Nov 05, 2019 1751 1780 1726 1759 0 +25.29(+1.46%)
Nov 04, 2019 1767 1796 1702 1734 0 -2.23(-0.13%)
Nov 01, 2019 1724 1772 1710 1736 0 +13.27(+0.77%)
Oct 31, 2019 1721 1759 1703 1723 0 -0.25(-0.01%)
Oct 30, 2019 1661 1757 1657 1723 0 +46.64(+2.78%)
Oct 29, 2019 1710 1756 1662 1677 0 -46.30(-2.69%)
Oct 28, 2019 1750 1782 1708 1723 0 -26.95(-1.54%)
Oct 25, 2019 1769 1794 1735 1750 0 -24.18(-1.36%)
Oct 24, 2019 1812 1859 1765 1774 0 -14.56(-0.81%)
Oct 23, 2019 2026 2056 1777 1789 0 -166.04(-8.49%)
Oct 22, 2019 1926 1973 1903 1955 0 +13.31(+0.69%)
Oct 21, 2019 1934 1983 1912 1941 0 +10.33(+0.53%)
Oct 18, 2019 1994 2023 1903 1931 0 -46.12(-2.33%)
Oct 17, 2019 1954 2012 1946 1977 0 +24.94(+1.28%)
Oct 16, 2019 1971 2023 1950 1952 0 -35.44(-1.78%)
Oct 15, 2019 2029 2052 1978 1988 0 -37.47(-1.85%)
Oct 14, 2019 1999 2034 1973 2025 0 +33.22(+1.67%)
Oct 11, 2019 1998 2022 1959 1992 0 +7.87(+0.40%)
Oct 10, 2019 1981 2002 1959 1984 0 -5.76(-0.29%)
Oct 09, 2019 2008 2047 1962 1990 0 -5.45(-0.27%)
Oct 08, 2019 1949 2017 1915 1995 0 +27.34(+1.39%)
Oct 07, 2019 2003 2029 1953 1968 0 -36.66(-1.83%)
Oct 04, 2019 2014 2028 1973 2005 0 -8.18(-0.41%)
Oct 03, 2019 1967 2027 1947 2013 0 +32.65(+1.65%)
Oct 02, 2019 1989 2015 1946 1980 0 -8.72(-0.44%)
Oct 01, 2019 2000 2054 1948 1989 0 +14.88(+0.75%)
Sep 30, 2019 1935 1990 1922 1974 0 +44.43(+2.30%)
Sep 27, 2019 1952 1965 1858 1930 0 -10.08(-0.52%)
Sep 26, 2019 1951 1959 1912 1940 0 -4.61(-0.24%)
Sep 25, 2019 1946 1956 1889 1944 0 -9.08(-0.46%)
Sep 24, 2019 2018 2030 1938 1953 0 -53.93(-2.69%)
Sep 23, 2019 1974 2028 1966 2007 0 +41.98(+2.14%)
Sep 20, 2019 1928 2040 1915 1965 0 +33.22(+1.72%)
Sep 19, 2019 1909 1969 1881 1932 0 +17.85(+0.93%)
Sep 18, 2019 1930 1951 1878 1914 0 -13.93(-0.72%)
Sep 17, 2019 1897 1944 1867 1928 0 +17.25(+0.90%)
Sep 16, 2019 1942 1960 1897 1911 0 -30.53(-1.57%)
Sep 13, 2019 1963 1979 1912 1941 0 -7.57(-0.39%)
Sep 12, 2019 1971 1979 1916 1949 0 +1.95(+0.10%)
Sep 11, 2019 1942 1989 1915 1947 0 +26.55(+1.38%)
Sep 10, 2019 1878 1937 1811 1921 0 +33.31(+1.77%)
Sep 09, 2019 1910 1929 1847 1887 0 -16.13(-0.85%)
Sep 06, 2019 1923 1953 1880 1903 0 +5.97(+0.31%)
Sep 05, 2019 1913 1940 1868 1897 0 +8.46(+0.45%)
Sep 04, 2019 1875 1954 1854 1889 0 +21.16(+1.13%)
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.