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 (%)
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%)
Oct 01, 2018 1760 1777 1753 1771 0 +25.01(+1.43%)
Sep 28, 2018 1758 1765 1737 1746 0 -26.15(-1.48%)
Sep 27, 2018 1782 1789 1765 1772 0 -26.93(-1.50%)
Sep 26, 2018 1782 1816 1773 1799 0 +19.06(+1.07%)
Sep 25, 2018 1771 1795 1763 1780 0 +20.41(+1.16%)
Sep 24, 2018 1766 1774 1755 1760 0 -15.17(-0.85%)
Sep 21, 2018 1782 1793 1758 1775 0 -6.62(-0.37%)
Sep 20, 2018 1780 1788 1765 1781 0 +7.98(+0.45%)
Sep 19, 2018 1782 1788 1758 1773 0 -14.32(-0.80%)
Sep 18, 2018 1765 1801 1753 1788 0 +6.66(+0.37%)
Sep 17, 2018 1777 1791 1699 1781 0 -7.92(-0.44%)
Sep 14, 2018 1786 1800 1766 1789 0 +9.73(+0.55%)
Sep 13, 2018 1785 1796 1777 1779 0 -18.51(-1.03%)
Sep 12, 2018 1800 1812 1780 1798 0 -8.54(-0.47%)
Sep 11, 2018 1801 1825 1799 1806 0 -4.33(-0.24%)
Sep 10, 2018 1819 1827 1791 1811 0 -7.86(-0.43%)
Sep 07, 2018 1829 1850 1812 1819 0 -25.68(-1.39%)
Sep 06, 2018 1864 1874 1832 1844 0 -20.46(-1.10%)
Sep 05, 2018 1888 1890 1852 1865 0 -2.31(-0.12%)
Sep 04, 2018 1887 1893 1860 1867 0 -20.15(-1.07%)
Aug 31, 2018 1887 1887 1887 1887 0 +18.58(+0.99%)
Aug 30, 2018 1853 1873 1847 1869 0 +27.86(+1.51%)
Aug 29, 2018 1859 1871 1835 1841 0 -44.28(-2.35%)
Aug 28, 2018 1874 1896 1863 1885 0 +11.15(+0.60%)
Aug 27, 2018 1867 1913 1860 1874 0 +28.03(+1.52%)
Aug 24, 2018 1835 1851 1832 1846 0 +54.57(+3.05%)
Aug 23, 2018 1809 1844 1790 1791 0 -48.78(-2.65%)
Aug 22, 2018 1826 1853 1818 1840 0 +34.05(+1.89%)
Aug 21, 2018 1783 1836 1753 1806 0 +63.98(+3.67%)
Aug 20, 2018 1750 1762 1718 1742 0 +11.62(+0.67%)
Aug 17, 2018 1694 1743 1682 1730 0 +16.96(+0.99%)
Aug 16, 2018 1719 1739 1704 1713 0 -11.61(-0.67%)
Aug 15, 2018 1730 1743 1711 1725 0 -3.12(-0.18%)
Aug 14, 2018 1717 1738 1707 1728 0 +26.32(+1.55%)
Aug 13, 2018 1700 1725 1689 1702 0 -0.20(-0.01%)
Aug 10, 2018 1717 1717 1680 1702 0 -4.35(-0.25%)
Aug 09, 2018 1724 1762 1693 1706 0 -42.56(-2.43%)
Aug 08, 2018 1770 1777 1739 1749 0 +5.86(+0.34%)
Aug 07, 2018 1707 1752 1705 1743 0 +55.70(+3.30%)
Aug 06, 2018 1675 1709 1665 1687 0 +3.48(+0.21%)
Aug 03, 2018 1718 1726 1671 1684 0 -28.59(-1.67%)
Aug 02, 2018 1720 1745 1685 1712 0 -37.19(-2.13%)
Aug 01, 2018 1732 1794 1705 1750 0 +21.83(+1.26%)
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%)
May 01, 2018 1722 1768 1712 1768 0 +9.97(+0.57%)
Apr 30, 2018 1744 1786 1723 1758 0 -43.80(-2.43%)
Apr 27, 2018 1882 1889 1792 1801 0 +21.35(+1.20%)
Apr 26, 2018 1785 1809 1755 1780 0 +1.31(+0.07%)
Apr 25, 2018 1847 1912 1756 1779 0 -35.25(-1.94%)
Apr 24, 2018 1832 1904 1793 1814 0 -79.75(-4.21%)
Apr 23, 2018 1875 1919 1838 1894 0 +24.96(+1.34%)
Apr 20, 2018 1865 1872 1849 1869 0 +2.79(+0.15%)
Apr 19, 2018 1881 1892 1847 1866 0 -2.14(-0.11%)
Apr 18, 2018 1841 1877 1827 1868 0 +25.67(+1.39%)
Apr 17, 2018 1821 1848 1805 1842 0 +41.66(+2.31%)
Apr 16, 2018 1807 1811 1791 1801 0 -4.22(-0.23%)
Apr 13, 2018 1813 1818 1793 1805 0 -8.78(-0.48%)
Apr 12, 2018 1814 1821 1801 1814 0 +10.32(+0.57%)
Apr 11, 2018 1804 1834 1784 1803 0 -16.38(-0.90%)
Apr 10, 2018 1814 1827 1798 1820 0 -35.45(-1.91%)
Apr 09, 2018 1852 1873 1840 1855 0 +2.68(+0.14%)
Apr 06, 2018 1856 1884 1812 1853 0 -28.76(-1.53%)
Apr 05, 2018 1877 1911 1866 1881 0 +24.26(+1.31%)
Apr 04, 2018 1839 1864 1814 1857 0 +35.70(+1.96%)
Apr 03, 2018 1826 1843 1814 1821 0 -17.34(-0.94%)
Apr 02, 2018 1858 1863 1820 1839 0 -32.85(-1.76%)
Mar 29, 2018 1872 1872 1872 1872 0 +1.70(+0.09%)
Mar 28, 2018 1864 1891 1745 1870 0 +25.33(+1.37%)
Mar 27, 2018 1920 1927 1851 1845 0 -105.72(-5.42%)
Mar 26, 2018 1947 1977 1924 1950 0 +44.69(+2.35%)
Mar 23, 2018 1881 1958 1874 1906 0 +12.35(+0.65%)
Mar 22, 2018 1911 1939 1877 1893 0 -33.08(-1.72%)
Mar 21, 2018 1929 1948 1909 1926 0 -1.47(-0.08%)
Mar 20, 2018 1940 1944 1899 1928 0 -12.16(-0.63%)
Mar 19, 2018 2008 2038 1928 1940 0 -97.60(-4.79%)
Mar 16, 2018 2027 2064 2010 2038 0 +33.37(+1.67%)
Mar 15, 2018 1984 2024 1977 2004 0 +26.47(+1.34%)
Mar 14, 2018 1977 2020 1975 1978 0 -44.10(-2.18%)
Mar 13, 2018 1973 2029 1966 2022 0 +60.01(+3.06%)
Mar 12, 2018 1987 1995 1939 1962 0 -26.86(-1.35%)
Mar 09, 2018 2001 2006 1976 1989 0 +15.47(+0.78%)
Mar 08, 2018 1979 2006 1957 1973 0 +34.50(+1.78%)
Mar 07, 2018 1900 1969 1900 1939 0 +30.19(+1.58%)
Mar 06, 2018 1913 1923 1897 1909 0 +40.45(+2.17%)
Mar 05, 2018 1857 1881 1851 1868 0 -24.82(-1.31%)
Mar 02, 2018 1886 1897 1876 1893 0 +10.84(+0.58%)
Mar 01, 2018 1921 1947 1873 1882 0 -80.61(-4.11%)
Feb 28, 2018 1911 1974 1901 1963 0 +118.18(+6.41%)
Feb 27, 2018 1776 1851 1765 1844 0 -41.15(-2.18%)
Feb 26, 2018 1870 1898 1862 1886 0 -4.02(-0.21%)
Feb 23, 2018 1871 1895 1869 1890 0 +11.97(+0.64%)
Feb 22, 2018 1912 1914 1871 1878 0 +20.07(+1.08%)
Feb 21, 2018 1854 1873 1847 1858 0 -50.35(-2.64%)
Feb 20, 2018 1927 1934 1909 1908 0 +44.35(+2.38%)
Feb 16, 2018 1864 1864 1864 1864 0 -52.61(-2.75%)
Feb 15, 2018 1939 1943 1857 1916 0 +33.24(+1.77%)
Feb 14, 2018 1861 1888 1859 1883 0 +7.65(+0.41%)
Feb 13, 2018 1863 1891 1812 1875 0 +23.16(+1.25%)
Feb 12, 2018 1828 1879 1710 1852 0 +59.58(+3.32%)
Feb 09, 2018 1819 1836 1781 1793 0 -38.24(-2.09%)
Feb 08, 2018 1901 1903 1817 1831 0 -24.53(-1.32%)
Feb 07, 2018 1846 1958 1839 1855 0 -55.94(-2.93%)
Feb 06, 2018 1849 1922 1840 1911 0 -6.45(-0.34%)
Feb 05, 2018 1931 1932 1898 1918 0 -28.90(-1.48%)
Feb 02, 2018 2007 2016 1902 1947 0 -67.15(-3.33%)
Feb 01, 2018 1953 2026 1946 2014 0 +58.96(+3.02%)
Jan 31, 2018 1958 1976 1943 1955 0 -59.40(-2.95%)
Jan 30, 2018 1989 2026 1989 2014 0 +23.82(+1.20%)
Jan 29, 2018 1973 2029 1949 1990 0 -43.30(-2.13%)
Jan 26, 2018 2002 2050 1997 2034 0 +33.89(+1.69%)
Jan 25, 2018 2119 2241 1947 2000 0 +99.78(+5.25%)
Jan 24, 2018 1848 1916 1824 1900 0 +45.05(+2.43%)
Jan 23, 2018 1878 1888 1837 1855 0 -77.88(-4.03%)
Jan 22, 2018 2011 2020 1925 1933 0 +25.75(+1.35%)
Jan 19, 2018 1880 1918 1870 1907 0 +37.13(+1.99%)
Jan 18, 2018 1875 1928 1851 1870 0 -32.04(-1.68%)
Jan 17, 2018 1885 1940 1858 1902 0 +7.67(+0.40%)
Jan 16, 2018 1923 1955 1884 1894 0 -24.62(-1.28%)
Jan 12, 2018 1919 1919 1919 1919 0 +35.31(+1.87%)
Jan 11, 2018 1911 1935 1848 1884 0 -39.82(-2.07%)
Jan 10, 2018 1854 1931 1853 1923 0 +107.59(+5.92%)
Jan 09, 2018 1938 1963 1779 1816 0 -112.06(-5.81%)
Jan 08, 2018 1867 2028 1812 1928 0 +78.23(+4.23%)
Jan 05, 2018 1780 1853 1769 1850 0 +52.04(+2.89%)
Jan 04, 2018 1785 1822 1712 1798 0 +76.24(+4.43%)
Jan 03, 2018 1707 1742 1704 1721 0 -26.22(-1.50%)
Jan 02, 2018 1664 1757 1654 1748 0 +76.77(+4.59%)
Dec 29, 2017 1671 1671 1671 1671 0 +29.28(+1.78%)
Dec 28, 2017 1642 1649 1610 1642 0 +0.43(+0.03%)
Dec 27, 2017 1656 1659 1629 1641 0 -27.88(-1.67%)
Dec 26, 2017 1653 1675 1649 1669 0 +9.71(+0.59%)
Dec 22, 2017 1654 1678 1614 1659 0 +2.09(+0.13%)
Dec 21, 2017 1674 1701 1645 1657 0 -4.75(-0.29%)
Dec 20, 2017 1608 1666 1606 1662 0 +54.36(+3.38%)
Dec 19, 2017 1603 1621 1596 1608 0 -4.61(-0.29%)
Dec 18, 2017 1611 1625 1607 1612 0 +2.87(+0.18%)
Dec 15, 2017 1621 1631 1604 1609 0 -5.12(-0.32%)
Dec 14, 2017 1622 1625 1607 1615 0 -9.56(-0.59%)
Dec 13, 2017 1622 1642 1619 1624 0 -8.74(-0.54%)
Dec 12, 2017 1643 1678 1597 1633 0 -23.14(-1.40%)
Dec 11, 2017 1648 1678 1638 1656 0 +14.05(+0.86%)
Dec 08, 2017 1637 1646 1636 1642 0 -3.14(-0.19%)
Dec 07, 2017 1604 1660 1596 1645 0 +29.95(+1.85%)
Dec 06, 2017 1598 1636 1596 1615 0 +9.79(+0.61%)
Dec 05, 2017 1600 1622 1600 1605 0 +6.90(+0.43%)
Dec 04, 2017 1626 1677 1598 1598 0 -95.51(-5.64%)
Dec 01, 2017 1682 1731 1637 1694 0 -18.19(-1.06%)
Nov 30, 2017 1721 1748 1701 1712 0 -12.79(-0.74%)
Nov 29, 2017 1781 1788 1708 1725 0 -69.93(-3.90%)
Nov 28, 2017 1774 1810 1699 1795 0 +43.13(+2.46%)
Nov 27, 2017 1715 1778 1684 1752 0 +48.58(+2.85%)
Nov 24, 2017 1689 1716 1682 1703 0 +55.68(+3.38%)
Nov 22, 2017 1627 1658 1624 1647 0 +3.01(+0.18%)
Nov 21, 2017 1615 1668 1600 1644 0 -51.04(-3.01%)
Nov 20, 2017 1682 1707 1679 1695 0 +14.33(+0.85%)
Nov 17, 2017 1657 1682 1656 1681 0 +84.16(+5.27%)
Nov 16, 2017 1641 1642 1593 1597 0 -59.79(-3.61%)
Nov 15, 2017 1655 1663 1638 1657 0 +10.82(+0.66%)
Nov 14, 2017 1615 1656 1565 1646 0 -0.77(-0.05%)
Nov 13, 2017 1633 1663 1617 1647 0 +20.47(+1.26%)
Nov 10, 2017 1621 1665 1608 1626 0 -17.20(-1.05%)
Nov 09, 2017 1663 1668 1612 1643 0 -7.63(-0.46%)
Nov 08, 2017 1710 1750 1632 1651 0 -30.56(-1.82%)
Nov 07, 2017 1682 1800 1643 1682 0 -84.70(-4.80%)
Nov 06, 2017 1744 1788 1707 1766 0 +25.72(+1.48%)
Nov 03, 2017 1728 1749 1719 1741 0 +18.30(+1.06%)
Nov 02, 2017 1710 1732 1698 1722 0 -43.20(-2.45%)
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.