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 (%)
Dec 31, 2018 1820 1924 1807 1916 0 +88.73(+4.86%)
Dec 28, 2018 1820 1861 1814 1827 0 +0.88(+0.05%)
Dec 27, 2018 1810 1830 1808 1826 0 +35.85(+2.00%)
Dec 26, 2018 1768 1812 1768 1790 0 +13.06(+0.73%)
Dec 24, 2018 1791 1808 1766 1777 0 +7.55(+0.43%)
Dec 21, 2018 1807 1807 1749 1770 0 -60.94(-3.33%)
Dec 20, 2018 1832 1839 1809 1831 0 +10.80(+0.59%)
Dec 19, 2018 1837 1862 1812 1820 0 -61.73(-3.28%)
Dec 18, 2018 1887 1899 1871 1882 0 -29.39(-1.54%)
Dec 17, 2018 1942 1956 1897 1911 0 -40.34(-2.07%)
Dec 14, 2018 1947 1977 1939 1951 0 -17.22(-0.87%)
Dec 13, 2018 1994 2032 1936 1969 0 -45.39(-2.25%)
Dec 12, 2018 1961 2027 1956 2014 0 +75.23(+3.88%)
Dec 11, 2018 1954 1976 1901 1939 0 +59.50(+3.17%)
Dec 10, 2018 1932 1940 1875 1879 0 -52.88(-2.74%)
Dec 07, 2018 1917 1954 1913 1932 0 +20.00(+1.05%)
Dec 06, 2018 1907 1984 1893 1912 0 -0.96(-0.05%)
Dec 04, 2018 1993 2003 1909 1913 0 -65.03(-3.29%)
Dec 03, 2018 1984 2015 1949 1978 0 +8.16(+0.41%)
Nov 30, 2018 1954 1977 1949 1970 0 +38.99(+2.02%)
Nov 29, 2018 1933 1947 1895 1931 0 -3.86(-0.20%)
Nov 28, 2018 1927 1953 1860 1935 0 +155.52(+8.74%)
Nov 27, 2018 1796 1813 1770 1779 0 +18.52(+1.05%)
Nov 26, 2018 1742 1779 1736 1761 0 +44.12(+2.57%)
Nov 23, 2018 1711 1730 1705 1717 0 -6.82(-0.40%)
Nov 21, 2018 1723 1723 1723 1723 0 +5.27(+0.31%)
Nov 20, 2018 1673 1729 1661 1718 0 -49.35(-2.79%)
Nov 19, 2018 1772 1787 1751 1768 0 +7.59(+0.43%)
Nov 16, 2018 1767 1778 1752 1760 0 -26.77(-1.50%)
Nov 15, 2018 1773 1789 1770 1787 0 +10.84(+0.61%)
Nov 14, 2018 1771 1789 1766 1776 0 +13.36(+0.76%)
Nov 13, 2018 1766 1782 1754 1763 0 -21.82(-1.22%)
Nov 12, 2018 1798 1823 1770 1784 0 -35.24(-1.94%)
Nov 09, 2018 1829 1837 1807 1820 0 -11.38(-0.62%)
Nov 08, 2018 1835 1845 1822 1831 0 -8.45(-0.46%)
Nov 07, 2018 1808 1858 1779 1839 0 +82.35(+4.69%)
Nov 06, 2018 1716 1768 1705 1757 0 +157.68(+9.86%)
Nov 05, 2018 1571 1608 1569 1599 0 -19.70(-1.22%)
Nov 02, 2018 1604 1624 1604 1619 0 +8.17(+0.51%)
Nov 01, 2018 1607 1677 1604 1611 0 +12.42(+0.78%)
Oct 31, 2018 1597 1605 1593 1598 0 +55.45(+3.59%)
Oct 30, 2018 1536 1550 1533 1543 0 +14.79(+0.97%)
Oct 29, 2018 1552 1569 1493 1528 0 -23.30(-1.50%)
Oct 26, 2018 1561 1585 1529 1552 0 -45.04(-2.82%)
Oct 24, 2018 1596 1602 1565 1597 0 -7.74(-0.48%)
Oct 23, 2018 1614 1616 1579 1604 0 -16.43(-1.01%)
Oct 22, 2018 1637 1651 1580 1621 0 -13.24(-0.81%)
Oct 19, 2018 1639 1644 1627 1634 0 -1.46(-0.09%)
Oct 18, 2018 1680 1680 1625 1635 0 -31.81(-1.91%)
Oct 17, 2018 1650 1684 1645 1667 0 +17.67(+1.07%)
Oct 16, 2018 1626 1654 1618 1650 0 +37.12(+2.30%)
Oct 15, 2018 1613 1641 1580 1612 0 -10.49(-0.65%)
Oct 12, 2018 1624 1649 1609 1623 0 -6.02(-0.37%)
Oct 11, 2018 1615 1656 1609 1629 0 -20.68(-1.25%)
Oct 10, 2018 1637 1674 1629 1650 0 -16.10(-0.97%)
Oct 09, 2018 1675 1675 1639 1666 0 -26.39(-1.56%)
Oct 08, 2018 1698 1707 1674 1692 0 -5.13(-0.30%)
Oct 05, 2018 1720 1729 1693 1697 0 -13.87(-0.81%)
Oct 04, 2018 1724 1729 1704 1711 0 -16.38(-0.95%)
Oct 03, 2018 1726 1740 1712 1728 0 -13.34(-0.77%)
Oct 02, 2018 1745 1763 1724 1741 0 -30.16(-1.70%)
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.