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, 2020 1535 1625 1520 1615 0 +95.98(+6.32%)
Jul 30, 2020 1500 1554 1465 1519 0 +31.41(+2.11%)
Jul 29, 2020 1547 1551 1453 1488 0 -57.64(-3.73%)
Jul 28, 2020 1634 1650 1513 1545 0 -79.68(-4.90%)
Jul 27, 2020 1595 1668 1589 1625 0 +34.26(+2.15%)
Jul 24, 2020 1620 1672 1577 1591 0 -43.65(-2.67%)
Jul 23, 2020 1719 1791 1628 1635 0 -101.68(-5.86%)
Jul 22, 2020 1567 1767 1554 1736 0 +161.91(+10.28%)
Jul 21, 2020 1595 1610 1552 1574 0 -27.12(-1.69%)
Jul 20, 2020 1537 1654 1437 1601 0 +177.72(+12.48%)
Jul 17, 2020 1363 1451 1333 1424 0 +71.63(+5.30%)
Jul 16, 2020 1469 1581 1318 1352 0 -178.49(-11.66%)
Jul 15, 2020 1250 1606 1243 1531 0 +288.84(+23.26%)
Jul 14, 2020 1269 1293 1218 1242 0 -4.59(-0.37%)
Jul 13, 2020 1332 1340 1235 1246 0 -82.76(-6.23%)
Jul 10, 2020 1285 1340 1270 1329 0 +22.25(+1.70%)
Jul 09, 2020 1354 1354 1269 1307 0 -34.89(-2.60%)
Jul 08, 2020 1354 1369 1284 1342 0 -8.83(-0.65%)
Jul 07, 2020 1369 1391 1312 1351 0 -29.06(-2.11%)
Jul 06, 2020 1384 1418 1335 1380 0 +4.07(+0.30%)
Jul 02, 2020 1356 1388 1338 1376 0 +15.35(+1.13%)
Jul 01, 2020 1392 1400 1339 1360 0 -12.27(-0.89%)
Jun 30, 2020 1419 1426 1344 1372 0 -32.64(-2.32%)
Jun 29, 2020 1375 1497 1320 1405 0 -10.51(-0.74%)
Jun 26, 2020 1438 1487 1377 1416 0 -62.09(-4.20%)
Jun 25, 2020 1458 1506 1407 1478 0 -2.13(-0.14%)
Jun 24, 2020 1477 1506 1439 1480 0 -1.41(-0.10%)
Jun 23, 2020 1496 1541 1462 1481 0 -3.24(-0.22%)
Jun 22, 2020 1492 1535 1450 1484 0 +3.43(+0.23%)
Jun 19, 2020 1466 1535 1462 1481 0 +22.10(+1.51%)
Jun 18, 2020 1497 1531 1439 1459 0 -28.31(-1.90%)
Jun 17, 2020 1517 1526 1472 1487 0 -25.59(-1.69%)
Jun 16, 2020 1509 1561 1475 1513 0 -12.22(-0.80%)
Jun 15, 2020 1526 1553 1445 1525 0 +27.79(+1.86%)
Jun 12, 2020 1409 1541 1366 1497 0 +107.98(+7.77%)
Jun 11, 2020 1490 1534 1373 1389 0 -128.38(-8.46%)
Jun 10, 2020 1547 1561 1489 1518 0 -25.77(-1.67%)
Jun 09, 2020 1576 1601 1520 1543 0 -49.04(-3.08%)
Jun 08, 2020 1560 1627 1534 1592 0 +56.18(+3.66%)
Jun 05, 2020 1485 1541 1471 1536 0 +59.02(+4.00%)
Jun 04, 2020 1480 1513 1452 1477 0 -6.51(-0.44%)
Jun 03, 2020 1457 1500 1419 1484 0 +40.78(+2.83%)
Jun 02, 2020 1467 1478 1407 1443 0 -11.38(-0.78%)
Jun 01, 2020 1463 1490 1419 1454 0 +1.54(+0.11%)
May 29, 2020 1457 1464 1405 1453 0 -7.44(-0.51%)
May 28, 2020 1472 1488 1430 1460 0 +10.17(+0.70%)
May 27, 2020 1467 1480 1387 1450 0 +3.59(+0.25%)
May 26, 2020 1435 1484 1422 1447 0 +37.34(+2.65%)
May 22, 2020 1394 1418 1367 1409 0 +2.08(+0.15%)
May 21, 2020 1433 1437 1396 1407 0 -4.41(-0.31%)
May 20, 2020 1428 1445 1392 1412 0 +11.95(+0.85%)
May 19, 2020 1354 1449 1353 1400 0 -26.02(-1.83%)
May 18, 2020 1404 1447 1360 1426 0 +4.43(+0.31%)
May 15, 2020 1386 1447 1365 1421 0 +17.86(+1.27%)
May 14, 2020 1372 1433 1336 1403 0 +20.78(+1.50%)
May 13, 2020 1492 1503 1352 1383 0 -102.48(-6.90%)
May 12, 2020 1523 1524 1427 1485 0 -17.28(-1.15%)
May 11, 2020 1470 1575 1452 1502 0 +21.06(+1.42%)
May 08, 2020 1508 1535 1462 1481 0 -2.07(-0.14%)
May 07, 2020 1502 1519 1449 1483 0 +6.90(+0.47%)
May 06, 2020 1476 1529 1377 1476 0 +7.03(+0.48%)
May 05, 2020 1529 1567 1437 1469 0 -26.54(-1.77%)
May 04, 2020 1480 1519 1439 1496 0 -18.57(-1.23%)
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.