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 (%)
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%)
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.