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, 2017 1543 1554 1535 1546 0 +30.17(+1.99%)
May 30, 2017 1513 1533 1494 1516 0 +1.45(+0.10%)
May 26, 2017 1575 1581 1508 1515 0 -7.29(-0.48%)
May 25, 2017 1517 1526 1512 1522 0 +2.80(+0.18%)
May 24, 2017 1547 1550 1507 1519 0 -24.69(-1.60%)
May 23, 2017 1551 1552 1539 1544 0 -12.81(-0.82%)
May 22, 2017 1557 1571 1551 1557 0 +15.13(+0.98%)
May 19, 2017 1575 1578 1535 1542 0 +7.68(+0.50%)
May 18, 2017 1535 1570 1522 1534 0 +20.52(+1.36%)
May 17, 2017 1496 1523 1451 1513 0 -37.26(-2.40%)
May 16, 2017 1540 1564 1517 1551 0 +37.82(+2.50%)
May 15, 2017 1531 1532 1391 1513 0 +22.95(+1.54%)
May 12, 2017 1433 1519 1372 1490 0 -6.14(-0.41%)
May 11, 2017 1496 1513 1480 1496 0 +2.40(+0.16%)
May 10, 2017 1476 1499 1456 1494 0 +19.00(+1.29%)
May 09, 2017 1390 1491 1390 1475 0 -18.98(-1.27%)
May 08, 2017 1500 1523 1482 1494 0 +20.37(+1.38%)
May 05, 2017 1496 1526 1452 1473 0 +33.37(+2.32%)
May 04, 2017 1452 1467 1369 1440 0 -15.77(-1.08%)
May 03, 2017 1453 1467 1449 1456 0 -16.68(-1.13%)
May 02, 2017 1524 1529 1462 1472 0 +1.17(+0.08%)
May 01, 2017 1416 1496 1412 1471 0 +69.19(+4.94%)
Apr 28, 2017 1473 1480 1401 1402 0 -66.53(-4.53%)
Apr 27, 2017 1404 1473 1404 1468 0 -7.29(-0.49%)
Apr 26, 2017 1523 1531 1470 1476 0 +8.00(+0.55%)
Apr 25, 2017 1468 1474 1461 1468 0 +17.79(+1.23%)
Apr 24, 2017 1463 1466 1438 1450 0 -8.05(-0.55%)
Apr 21, 2017 1408 1481 1377 1458 0 +11.98(+0.83%)
Apr 20, 2017 1448 1454 1445 1446 0 -7.20(-0.50%)
Apr 19, 2017 1428 1455 1424 1453 0 +0.41(+0.03%)
Apr 18, 2017 1383 1454 1378 1453 0 +16.67(+1.16%)
Apr 17, 2017 1398 1449 1392 1436 0 +18.63(+1.31%)
Apr 13, 2017 1431 1438 1413 1418 0 -1.32(-0.09%)
Apr 12, 2017 1395 1426 1384 1419 0 +22.27(+1.59%)
Apr 11, 2017 1418 1422 1371 1397 0 -31.97(-2.24%)
Apr 10, 2017 1450 1455 1420 1429 0 -16.82(-1.16%)
Apr 07, 2017 1524 1532 1410 1445 0 -12.00(-0.82%)
Apr 06, 2017 1426 1463 1408 1457 0 -20.06(-1.36%)
Apr 05, 2017 1497 1506 1475 1477 0 -48.15(-3.16%)
Apr 04, 2017 1517 1536 1511 1526 0 +22.14(+1.47%)
Apr 03, 2017 1499 1520 1462 1503 0 +40.13(+2.74%)
Mar 31, 2017 1459 1467 1456 1463 0 +0.37(+0.03%)
Mar 30, 2017 1460 1472 1457 1463 0 -3.55(-0.24%)
Mar 29, 2017 1463 1474 1462 1466 0 +29.31(+2.04%)
Mar 28, 2017 1483 1487 1428 1437 0 -49.61(-3.34%)
Mar 27, 2017 1403 1488 1398 1487 0 +28.23(+1.94%)
Mar 24, 2017 1429 1463 1426 1459 0 -22.51(-1.52%)
Mar 23, 2017 1485 1488 1470 1481 0 +11.61(+0.79%)
Mar 22, 2017 1448 1475 1391 1469 0 +28.23(+1.96%)
Mar 21, 2017 1375 1472 1365 1441 0 -21.06(-1.44%)
Mar 20, 2017 1412 1470 1397 1462 0 +34.51(+2.42%)
Mar 17, 2017 1430 1440 1418 1428 0 -2.01(-0.14%)
Mar 16, 2017 1424 1441 1417 1430 0 +5.90(+0.41%)
Mar 15, 2017 1422 1433 1415 1424 0 +7.96(+0.56%)
Mar 14, 2017 1369 1434 1348 1416 0 -16.73(-1.17%)
Mar 13, 2017 1422 1435 1422 1433 0 +10.74(+0.76%)
Mar 10, 2017 1400 1434 1399 1422 0 -13.78(-0.96%)
Mar 09, 2017 1427 1445 1418 1436 0 +4.69(+0.33%)
Mar 08, 2017 1433 1436 1430 1431 0 -2.68(-0.19%)
Mar 07, 2017 1414 1461 1413 1434 0 -15.85(-1.09%)
Mar 06, 2017 1423 1465 1397 1450 0 +9.72(+0.68%)
Mar 03, 2017 1455 1465 1397 1440 0 -18.90(-1.30%)
Mar 02, 2017 1401 1469 1396 1459 0 +0.56(+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.