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, 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%)
Sep 03, 2019 1889 1932 1856 1868 0 -27.81(-1.47%)
Aug 30, 2019 1901 1907 1861 1896 0 +4.35(+0.23%)
Aug 29, 2019 1890 1900 1883 1891 0 +8.87(+0.47%)
Aug 28, 2019 1881 1892 1864 1882 0 +6.12(+0.33%)
Aug 27, 2019 1886 1903 1876 1876 0 -10.42(-0.55%)
Aug 26, 2019 1885 1910 1877 1887 0 -1.39(-0.07%)
Aug 23, 2019 1894 1902 1881 1888 0 -6.21(-0.33%)
Aug 22, 2019 1899 1904 1889 1894 0 +3.18(+0.17%)
Aug 21, 2019 1897 1907 1883 1891 0 -5.80(-0.31%)
Aug 20, 2019 1905 1915 1891 1897 0 -13.49(-0.71%)
Aug 19, 2019 1925 1934 1883 1910 0 -19.40(-1.01%)
Aug 16, 2019 1926 1935 1917 1930 0 +5.88(+0.31%)
Aug 15, 2019 1939 1951 1912 1924 0 -16.61(-0.86%)
Aug 14, 2019 1963 1963 1931 1941 0 -22.63(-1.15%)
Aug 13, 2019 1939 1978 1923 1963 0 +26.79(+1.38%)
Aug 12, 2019 1944 1946 1917 1936 0 -7.16(-0.37%)
Aug 09, 2019 1947 1957 1930 1944 0 -8.34(-0.43%)
Aug 08, 2019 1950 1963 1940 1952 0 +9.94(+0.51%)
Aug 07, 2019 1955 1965 1929 1942 0 -14.83(-0.76%)
Aug 06, 2019 1936 1973 1935 1957 0 +18.47(+0.95%)
Aug 05, 2019 1930 1962 1905 1938 0 -36.09(-1.83%)
Aug 02, 2019 1969 1987 1939 1974 0 +7.89(+0.40%)
Aug 01, 2019 1992 1999 1961 1966 0 -17.94(-0.90%)
Jul 31, 2019 1961 2003 1951 1984 0 +13.99(+0.71%)
Jul 30, 2019 1971 1988 1955 1970 0 +5.82(+0.30%)
Jul 29, 2019 1959 1990 1935 1965 0 +3.46(+0.18%)
Jul 26, 2019 1943 1988 1930 1961 0 +80.26(+4.27%)
Jul 25, 2019 1901 1906 1873 1881 0 -20.99(-1.10%)
Jul 24, 2019 1896 1920 1873 1902 0 +17.24(+0.91%)
Jul 23, 2019 1885 1887 1875 1885 0 +2.02(+0.11%)
Jul 22, 2019 1896 1909 1878 1883 0 -8.91(-0.47%)
Jul 19, 2019 1902 1907 1872 1892 0 -16.89(-0.89%)
Jul 18, 2019 1913 1944 1879 1908 0 -2.35(-0.12%)
Jul 17, 2019 1897 1922 1883 1911 0 +14.14(+0.75%)
Jul 16, 2019 1880 1907 1875 1897 0 +11.23(+0.60%)
Jul 15, 2019 1874 1905 1856 1885 0 +20.95(+1.12%)
Jul 12, 2019 1854 1873 1845 1864 0 +9.86(+0.53%)
Jul 11, 2019 1863 1873 1848 1855 0 -6.09(-0.33%)
Jul 10, 2019 1857 1868 1848 1861 0 +14.32(+0.78%)
Jul 09, 2019 1854 1866 1836 1846 0 -5.49(-0.30%)
Jul 08, 2019 1840 1864 1840 1852 0 +4.41(+0.24%)
Jul 05, 2019 1840 1850 1819 1847 0 +9.41(+0.51%)
Jul 03, 2019 1872 1876 1815 1838 0 -33.91(-1.81%)
Jul 02, 2019 1878 1885 1865 1872 0 -7.57(-0.40%)
Jul 01, 2019 1887 1891 1867 1880 0 +7.71(+0.41%)
Jun 28, 2019 1886 1887 1866 1872 0 -6.25(-0.33%)
Jun 27, 2019 1868 1884 1860 1878 0 +5.37(+0.29%)
Jun 26, 2019 1881 1888 1865 1873 0 -0.03(-0.00%)
Jun 25, 2019 1882 1896 1868 1873 0 -5.86(-0.31%)
Jun 24, 2019 1885 1889 1867 1879 0 -9.62(-0.51%)
Jun 21, 2019 1868 1896 1861 1888 0 +14.62(+0.78%)
Jun 20, 2019 1873 1878 1848 1874 0 +6.95(+0.37%)
Jun 19, 2019 1867 1875 1854 1867 0 +10.25(+0.55%)
Jun 18, 2019 1874 1886 1855 1856 0 -9.35(-0.50%)
Jun 17, 2019 1858 1880 1855 1866 0 +12.02(+0.65%)
Jun 14, 2019 1849 1858 1841 1854 0 +6.92(+0.37%)
Jun 13, 2019 1842 1852 1839 1847 0 +0.61(+0.03%)
Jun 12, 2019 1839 1847 1829 1846 0 +4.74(+0.26%)
Jun 11, 2019 1845 1848 1826 1841 0 -3.47(-0.19%)
Jun 10, 2019 1862 1865 1826 1845 0 -9.34(-0.50%)
Jun 07, 2019 1848 1867 1848 1854 0 +1.93(+0.10%)
Jun 06, 2019 1868 1877 1837 1852 0 -11.73(-0.63%)
Jun 05, 2019 1846 1864 1844 1864 0 +18.34(+0.99%)
Jun 04, 2019 1835 1850 1827 1846 0 +18.46(+1.01%)
Jun 03, 2019 1831 1843 1820 1827 0 -3.81(-0.21%)
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%)
Mar 01, 2019 1940 2006 1931 1976 0 +54.34(+2.83%)
Feb 28, 2019 1918 1931 1913 1922 0 +3.08(+0.16%)
Feb 27, 2019 1917 1930 1900 1919 0 +2.26(+0.12%)
Feb 26, 2019 1901 1918 1893 1917 0 +45.31(+2.42%)
Feb 25, 2019 1913 1919 1829 1872 0 -44.45(-2.32%)
Feb 22, 2019 1923 1930 1909 1916 0 -19.71(-1.02%)
Feb 21, 2019 1934 1946 1931 1936 0 +3.26(+0.17%)
Feb 20, 2019 1933 1948 1930 1932 0 -16.03(-0.82%)
Feb 19, 2019 1942 1961 1927 1948 0 -27.70(-1.40%)
Feb 15, 2019 1962 1986 1959 1976 0 -23.11(-1.16%)
Feb 14, 2019 1967 2005 1923 1999 0 +22.08(+1.12%)
Feb 13, 2019 1988 1996 1970 1977 0 -7.37(-0.37%)
Feb 12, 2019 1989 1996 1961 1985 0 -1.63(-0.08%)
Feb 11, 2019 1972 1992 1964 1986 0 -3.76(-0.19%)
Feb 08, 2019 2001 2006 1946 1990 0 -34.30(-1.69%)
Feb 07, 2019 1997 2043 1977 2024 0 +14.91(+0.74%)
Feb 06, 2019 2011 2025 2008 2009 0 -7.45(-0.37%)
Feb 05, 2019 2053 2075 2007 2017 0 -0.46(-0.02%)
Feb 04, 2019 2004 2018 1984 2017 0 +49.89(+2.54%)
Feb 01, 2019 2029 2044 1962 1967 0 -29.99(-1.50%)
Jan 31, 2019 1961 2013 1945 1997 0 +36.79(+1.88%)
Jan 30, 2019 1961 1977 1953 1961 0 -21.32(-1.08%)
Jan 29, 2019 1971 1986 1956 1982 0 +6.28(+0.32%)
Jan 28, 2019 2020 2050 1944 1976 0 -12.41(-0.62%)
Jan 25, 2019 1942 2001 1939 1988 0 +37.91(+1.94%)
Jan 24, 2019 1951 2036 1934 1950 0 +10.80(+0.56%)
Jan 23, 2019 1927 1951 1907 1939 0 -21.24(-1.08%)
Jan 22, 2019 1987 1992 1927 1961 0 -59.78(-2.96%)
Jan 18, 2019 2021 2066 2007 2020 0 -43.53(-2.11%)
Jan 17, 2019 2024 2071 2001 2064 0 +36.78(+1.81%)
Jan 16, 2019 2030 2038 2009 2027 0 +25.38(+1.27%)
Jan 15, 2019 2006 2012 1997 2002 0 +40.03(+2.04%)
Jan 14, 2019 2000 2012 1939 1962 0 +6.61(+0.34%)
Jan 11, 2019 1967 1991 1943 1955 0 -11.50(-0.58%)
Jan 10, 2019 1973 1985 1949 1967 0 -6.81(-0.35%)
Jan 09, 2019 1977 1995 1948 1973 0 +20.42(+1.05%)
Jan 08, 2019 1926 1977 1925 1953 0 +16.00(+0.83%)
Jan 07, 2019 1934 1976 1920 1937 0 -6.98(-0.36%)
Jan 04, 2019 1928 1996 1919 1944 0 +60.28(+3.20%)
Jan 03, 2019 1865 1902 1807 1884 0 -39.29(-2.04%)
Jan 02, 2019 1918 1927 1902 1923 0 +7.11(+0.37%)
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%)
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.