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, 2019 1822 1833 1815 1831 0 +4.34(+0.24%)
May 30, 2019 1820 1833 1810 1827 0 +10.40(+0.57%)
May 29, 2019 1817 1822 1802 1816 0 +1.03(+0.06%)
May 28, 2019 1807 1828 1807 1815 0 +1.79(+0.10%)
May 24, 2019 1813 1820 1804 1813 0 +3.60(+0.20%)
May 23, 2019 1820 1823 1807 1810 0 -18.52(-1.01%)
May 22, 2019 1818 1828 1813 1828 0 +6.63(+0.36%)
May 21, 2019 1825 1834 1819 1822 0 +0.20(+0.01%)
May 20, 2019 1821 1830 1811 1822 0 +3.99(+0.22%)
May 17, 2019 1824 1830 1816 1818 0 -14.80(-0.81%)
May 16, 2019 1820 1838 1811 1832 0 +12.57(+0.69%)
May 15, 2019 1809 1824 1803 1820 0 +3.74(+0.21%)
May 14, 2019 1818 1824 1811 1816 0 -4.50(-0.25%)
May 13, 2019 1829 1829 1796 1821 0 -7.21(-0.39%)
May 10, 2019 1831 1834 1821 1828 0 -11.34(-0.62%)
May 09, 2019 1841 1843 1833 1839 0 -1.85(-0.10%)
May 08, 2019 1835 1849 1831 1841 0 +8.15(+0.44%)
May 07, 2019 1826 1845 1823 1833 0 +3.64(+0.20%)
May 06, 2019 1820 1838 1813 1829 0 +5.19(+0.28%)
May 03, 2019 1814 1828 1803 1824 0 +7.59(+0.42%)
May 02, 2019 1806 1819 1790 1816 0 +7.24(+0.40%)
May 01, 2019 1814 1823 1806 1809 0 -0.64(-0.04%)
Apr 30, 2019 1821 1837 1808 1810 0 +7.64(+0.42%)
Apr 29, 2019 1826 1832 1785 1802 0 -33.49(-1.82%)
Apr 26, 2019 1832 1838 1807 1836 0 +2.81(+0.15%)
Apr 25, 2019 1837 1842 1827 1833 0 -10.02(-0.54%)
Apr 24, 2019 1836 1850 1834 1843 0 +12.15(+0.66%)
Apr 23, 2019 1845 1849 1829 1831 0 -12.27(-0.67%)
Apr 22, 2019 1812 1869 1806 1843 0 +5.19(+0.28%)
Apr 18, 2019 1818 1865 1804 1838 0 -20.50(-1.10%)
Apr 17, 2019 1880 1904 1795 1858 0 -10.63(-0.57%)
Apr 16, 2019 1853 1881 1850 1869 0 +8.45(+0.45%)
Apr 15, 2019 1856 1877 1836 1860 0 +0.76(+0.04%)
Apr 12, 2019 1865 1880 1844 1860 0 -0.87(-0.05%)
Apr 11, 2019 1864 1881 1850 1861 0 +6.55(+0.35%)
Apr 10, 2019 1847 1934 1839 1854 0 +5.83(+0.32%)
Apr 09, 2019 1843 1852 1835 1848 0 +4.59(+0.25%)
Apr 08, 2019 1814 1869 1812 1844 0 +52.23(+2.92%)
Apr 05, 2019 1799 1814 1777 1791 0 -7.21(-0.40%)
Apr 04, 2019 1799 1816 1788 1799 0 +17.43(+0.98%)
Apr 03, 2019 1782 1804 1757 1781 0 -53.97(-2.94%)
Apr 02, 2019 1829 1847 1814 1835 0 -22.47(-1.21%)
Apr 01, 2019 1833 1862 1828 1858 0 +25.96(+1.42%)
Mar 29, 2019 1825 1838 1824 1832 0 +38.09(+2.12%)
Mar 28, 2019 1773 1803 1759 1794 0 +23.24(+1.31%)
Mar 27, 2019 1789 1811 1760 1770 0 -4.72(-0.27%)
Mar 26, 2019 1811 1813 1760 1775 0 -77.43(-4.18%)
Mar 25, 2019 1842 1854 1840 1852 0 -20.82(-1.11%)
Mar 22, 2019 1827 1893 1812 1873 0 +4.49(+0.24%)
Mar 21, 2019 1867 1878 1855 1869 0 +9.62(+0.52%)
Mar 20, 2019 1869 1874 1841 1859 0 +8.75(+0.47%)
Mar 19, 2019 1854 1859 1848 1850 0 -10.53(-0.57%)
Mar 18, 2019 1856 1869 1847 1861 0 -21.13(-1.12%)
Mar 15, 2019 1823 1885 1811 1882 0 +24.77(+1.33%)
Mar 14, 2019 1852 1860 1841 1857 0 +4.36(+0.24%)
Mar 13, 2019 1874 1878 1849 1853 0 +29.53(+1.62%)
Mar 12, 2019 1828 1833 1815 1823 0 -4.87(-0.27%)
Mar 11, 2019 1779 1862 1778 1828 0 +39.93(+2.23%)
Mar 08, 2019 1797 1811 1751 1788 0 -61.25(-3.31%)
Mar 07, 2019 1913 1925 1825 1850 0 -85.30(-4.41%)
Mar 06, 2019 1940 1949 1926 1935 0 -37.20(-1.89%)
Mar 05, 2019 1952 1985 1936 1972 0 -5.10(-0.26%)
Mar 04, 2019 1967 1991 1963 1977 0 +0.71(+0.04%)
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.