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 (%)
Jun 30, 2014 2126 2171 2150 2157 0 +83.95(+4.05%)
Jun 27, 2014 2068 2089 2067 2073 0 +4.26(+0.21%)
Jun 26, 2014 2065 2102 2064 2069 0 -5.00(-0.24%)
Jun 25, 2014 2074 2080 1874 2074 0 -3.45(-0.17%)
Jun 24, 2014 2096 2147 2068 2078 0 -14.59(-0.70%)
Jun 23, 2014 2054 2111 2048 2092 0 -8.14(-0.39%)
Jun 20, 2014 2090 2158 2094 2100 0 -51.89(-2.41%)
Jun 19, 2014 2142 2210 2111 2152 0 +14.37(+0.67%)
Jun 18, 2014 2118 2173 2105 2138 0 -44.49(-2.04%)
Jun 17, 2014 2208 2237 2169 2182 0 -54.74(-2.45%)
Jun 16, 2014 2143 2260 2165 2237 0 +87.17(+4.05%)
Jun 13, 2014 2106 2175 2101 2150 0 -0.41(-0.02%)
Jun 12, 2014 2151 2212 2140 2150 0 -21.83(-1.00%)
Jun 11, 2014 2148 2204 2117 2172 0 +34.80(+1.63%)
Jun 10, 2014 2132 2178 2101 2137 0 -13.12(-0.61%)
Jun 06, 2014 2142 2200 2139 2150 0 +24.86(+1.17%)
Jun 05, 2014 2124 2140 2110 2126 0 +9.31(+0.44%)
Jun 04, 2014 2132 2143 2107 2116 0 -38.69(-1.80%)
Jun 03, 2014 2152 2170 2154 2155 0 -16.90(-0.78%)
Jun 02, 2014 2194 2204 2156 2172 0 -23.04(-1.05%)
May 30, 2014 2211 2223 2191 2195 0 -23.62(-1.06%)
May 29, 2014 2159 2263 2200 2219 0 +45.20(+2.08%)
May 28, 2014 2162 2196 2161 2173 0 +10.27(+0.47%)
May 27, 2014 2146 2208 2144 2163 0 -13.46(-0.62%)
May 23, 2014 2177 2177 2177 0 +62.59(+2.96%)
May 22, 2014 2170 2199 2101 2114 0 -16.07(-0.75%)
May 21, 2014 2066 2180 1998 2130 0 +112.70(+5.59%)
May 20, 2014 2037 2074 2008 2017 0 -72.49(-3.47%)
May 19, 2014 2087 2104 2061 2090 0 +55.88(+2.75%)
May 16, 2014 2004 2059 1996 2034 0 +64.01(+3.25%)
May 15, 2014 1949 1998 1943 1970 0 +20.60(+1.06%)
May 14, 2014 1914 1965 1939 1949 0 -8.25(-0.42%)
May 13, 2014 1918 1963 1933 1958 0 +52.12(+2.74%)
May 12, 2014 1926 1937 1898 1905 0 -22.24(-1.15%)
May 09, 2014 1976 1996 1922 1928 0 -64.16(-3.22%)
May 08, 2014 1965 2011 1986 1992 0 -8.82(-0.44%)
May 07, 2014 2018 2019 1997 2001 0 -27.19(-1.34%)
May 06, 2014 1997 2039 2023 2028 0 +12.63(+0.63%)
May 05, 2014 2010 2024 2003 2015 0 -8.11(-0.40%)
May 02, 2014 2021 2041 2013 2023 0 -0.23(-0.01%)
May 01, 2014 2028 2045 2020 2024 0 +36.86(+1.86%)
Apr 30, 2014 1991 2000 1982 1987 0 -11.87(-0.59%)
Apr 29, 2014 1980 2017 1990 1999 0 -11.31(-0.56%)
Apr 28, 2014 2026 2026 2002 2010 0 -30.78(-1.51%)
Apr 25, 2014 2005 2046 2009 2041 0 -14.87(-0.72%)
Apr 24, 2014 2054 2072 2042 2056 0 -5.19(-0.25%)
Apr 23, 2014 2039 2081 2055 2061 0 -19.70(-0.95%)
Apr 22, 2014 2091 2115 2063 2080 0 -31.66(-1.50%)
Apr 21, 2014 2054 2117 2027 2112 0 +92.71(+4.59%)
Apr 17, 2014 2019 2019 2019 0 +47.98(+2.43%)
Apr 16, 2014 1930 1994 1954 1971 0 +57.43(+3.00%)
Apr 15, 2014 1836 1941 1854 1914 0 +40.15(+2.14%)
Apr 14, 2014 1843 1883 1837 1874 0 +27.23(+1.47%)
Apr 11, 2014 1824 1874 1840 1847 0 -25.55(-1.36%)
Apr 10, 2014 1890 1926 1864 1872 0 -71.19(-3.66%)
Apr 09, 2014 1899 1964 1925 1943 0 -2.31(-0.12%)
Apr 08, 2014 1909 1974 1934 1946 0 +32.54(+1.70%)
Apr 07, 2014 1896 1934 1884 1913 0 -40.65(-2.08%)
Apr 04, 2014 2000 2007 1927 1954 0 -62.81(-3.11%)
Apr 03, 2014 2048 2089 2002 2017 0 -78.42(-3.74%)
Apr 02, 2014 2072 2124 2065 2095 0 +21.90(+1.06%)
Apr 01, 2014 2041 2114 2061 2073 0 +6.59(+0.32%)
Mar 31, 2014 2036 2102 2028 2066 0 +36.87(+1.82%)
Mar 28, 2014 1968 2047 2000 2030 0 +30.76(+1.54%)
Mar 27, 2014 1926 2024 1959 1999 0 +133.00(+7.13%)
Mar 26, 2014 1885 1931 1860 1866 0 -39.50(-2.07%)
Mar 25, 2014 1892 1937 1885 1905 0 +6.03(+0.32%)
Mar 24, 2014 1830 1911 1867 1899 0 +59.26(+3.22%)
Mar 21, 2014 1847 1863 1837 1840 0 -6.80(-0.37%)
Mar 20, 2014 1850 1870 1838 1847 0 -71.15(-3.71%)
Mar 19, 2014 1923 1950 1899 1918 0 -28.97(-1.49%)
Mar 18, 2014 1908 1965 1905 1947 0 +63.28(+3.36%)
Mar 17, 2014 1869 1889 1862 1884 0 +13.99(+0.75%)
Mar 14, 2014 1869 1882 1859 1870 0 -49.52(-2.58%)
Mar 13, 2014 1945 1952 1911 1919 0 -12.18(-0.63%)
Mar 12, 2014 1904 1970 1928 1931 0 +6.67(+0.35%)
Mar 11, 2014 1873 1940 1903 1925 0 +53.87(+2.88%)
Mar 10, 2014 1841 1888 1860 1871 0 +9.20(+0.49%)
Mar 07, 2014 1837 1896 1840 1862 0 +53.44(+2.96%)
Mar 06, 2014 1800 1859 1787 1808 0 +2.37(+0.13%)
Mar 05, 2014 1757 1817 1770 1806 0 +18.53(+1.04%)
Mar 04, 2014 1749 1791 1753 1787 0 +34.08(+1.94%)
Mar 03, 2014 1735 1766 1732 1753 0 +7.64(+0.44%)
Feb 28, 2014 1757 1781 1740 1746 0 -14.06(-0.80%)
Feb 27, 2014 1729 1777 1751 1760 0 -13.74(-0.77%)
Feb 26, 2014 1768 1797 1764 1773 0 -16.03(-0.90%)
Feb 25, 2014 1764 1808 1770 1789 0 -26.23(-1.44%)
Feb 24, 2014 1763 1836 1792 1816 0 -11.73(-0.64%)
Feb 21, 2014 1802 1858 1818 1827 0 -13.74(-0.75%)
Feb 20, 2014 1817 1857 1815 1841 0 +27.94(+1.54%)
Feb 19, 2014 1807 1844 1802 1813 0 +84.41(+4.88%)
Feb 18, 2014 1727 1740 1717 1729 0 -9.04(-0.52%)
Feb 14, 2014 1738 1738 1738 0 +30.78(+1.80%)
Feb 13, 2014 1650 1774 1666 1707 0 -64.07(-3.62%)
Feb 12, 2014 1773 1822 1747 1771 0 -56.20(-3.08%)
Feb 11, 2014 1819 1846 1798 1827 0 +17.56(+0.97%)
Feb 10, 2014 1785 1836 1803 1810 0 -26.41(-1.44%)
Feb 07, 2014 1755 1892 1755 1836 0 -170.58(-8.50%)
Feb 06, 2014 1916 2022 1962 2007 0 +47.79(+2.44%)
Feb 05, 2014 1933 1978 1936 1959 0 -49.61(-2.47%)
Feb 04, 2014 1933 2056 1956 2009 0 -118.62(-5.58%)
Feb 03, 2014 2058 2146 2008 2127 0 +19.87(+0.94%)
Jan 31, 2014 2112 2130 2093 2107 0 -80.86(-3.70%)
Jan 30, 2014 2116 2198 2148 2188 0 +4.30(+0.20%)
Jan 29, 2014 2213 2213 2174 2184 0 -10.10(-0.46%)
Jan 28, 2014 2193 2221 2103 2194 0 -28.12(-1.27%)
Jan 27, 2014 2189 2247 2195 2222 0 -38.10(-1.69%)
Jan 24, 2014 2209 2301 2215 2260 0 -7.11(-0.31%)
Jan 23, 2014 2266 2290 2250 2267 0 -0.52(-0.02%)
Jan 22, 2014 2245 2350 2247 2268 0 +21.06(+0.94%)
Jan 21, 2014 2300 2349 2227 2247 0 -52.21(-2.27%)
Jan 17, 2014 2299 2299 2299 0 -44.18(-1.89%)
Jan 16, 2014 2299 2377 2288 2343 0 +26.04(+1.12%)
Jan 15, 2014 2306 2339 2295 2317 0 +11.89(+0.52%)
Jan 14, 2014 2286 2309 2273 2305 0 +14.05(+0.61%)
Jan 13, 2014 2327 2342 2277 2291 0 -39.88(-1.71%)
Jan 10, 2014 2300 2334 2294 2331 0 +14.67(+0.63%)
Jan 09, 2014 2297 2348 2294 2316 0 -27.98(-1.19%)
Jan 08, 2014 2296 2364 2318 2344 0 +8.79(+0.38%)
Jan 07, 2014 2267 2348 2308 2336 0 -17.76(-0.75%)
Jan 06, 2014 2336 2392 2335 2353 0 +66.06(+2.89%)
Jan 03, 2014 2288 2332 2267 2287 0 +19.69(+0.87%)
Jan 02, 2014 2225 2285 2242 2268 0 -4.06(-0.18%)
Dec 31, 2013 2272 2272 2272 0 -4.60(-0.20%)
Dec 30, 2013 2206 2301 2240 2276 0 +44.21(+1.98%)
Dec 27, 2013 2222 2251 2202 2232 0 -1.10(-0.05%)
Dec 26, 2013 2192 2262 2190 2233 0 -43.40(-1.91%)
Dec 24, 2013 2277 2277 2277 0 -26.17(-1.14%)
Dec 23, 2013 2297 2311 2276 2303 0 +24.58(+1.08%)
Dec 20, 2013 2261 2298 2255 2278 0 +12.41(+0.55%)
Dec 19, 2013 2228 2286 2257 2266 0 -56.39(-2.43%)
Dec 18, 2013 2286 2327 2281 2322 0 +18.84(+0.82%)
Dec 17, 2013 2252 2312 2282 2303 0 +28.91(+1.27%)
Dec 16, 2013 2305 2348 2269 2274 0 -88.03(-3.73%)
Dec 13, 2013 2335 2386 2338 2362 0 -39.50(-1.64%)
Dec 12, 2013 2401 2414 2353 2402 0 +0.78(+0.03%)
Dec 11, 2013 2416 2487 2393 2401 0 -48.81(-1.99%)
Dec 10, 2013 2399 2461 2425 2450 0 +39.83(+1.65%)
Dec 09, 2013 2407 2441 2398 2410 0 +24.22(+1.02%)
Dec 06, 2013 2381 2436 2356 2386 0 +5.94(+0.25%)
Dec 05, 2013 2340 2413 2341 2380 0 -36.62(-1.52%)
Dec 04, 2013 2400 2431 2381 2417 0 -20.09(-0.82%)
Dec 03, 2013 2430 2459 2415 2437 0 +3.49(+0.14%)
Dec 02, 2013 2398 2456 2395 2433 0 +53.54(+2.25%)
Nov 29, 2013 2370 2412 2364 2380 0 +58.20(+2.51%)
Nov 27, 2013 2321 2321 2321 0 +11.80(+0.51%)
Nov 26, 2013 2317 2333 2268 2310 0 +27.19(+1.19%)
Nov 25, 2013 2283 2331 2250 2282 0 -17.11(-0.74%)
Nov 22, 2013 2292 2334 2277 2300 0 -5.09(-0.22%)
Nov 21, 2013 2249 2327 2269 2305 0 +15.50(+0.68%)
Nov 20, 2013 2245 2301 2256 2289 0 +53.70(+2.40%)
Nov 19, 2013 2219 2245 2213 2235 0 -3.67(-0.16%)
Nov 18, 2013 2196 2296 2190 2239 0 +42.77(+1.95%)
Nov 15, 2013 2177 2206 2169 2196 0 +24.83(+1.14%)
Nov 14, 2013 2154 2187 2148 2172 0 +55.89(+2.64%)
Nov 12, 2013 2086 2138 2097 2116 0 +0.18(+0.01%)
Nov 11, 2013 2111 2142 2075 2115 0 -17.53(-0.82%)
Nov 08, 2013 2089 2203 2104 2133 0 -64.27(-2.93%)
Nov 07, 2013 2177 2231 2186 2197 0 -0.78(-0.04%)
Nov 06, 2013 2174 2229 2198 2198 0 -6.46(-0.29%)
Nov 05, 2013 2189 2228 2197 2204 0 -30.18(-1.35%)
Nov 04, 2013 2203 2252 2214 2235 0 +9.49(+0.43%)
Nov 01, 2013 2194 2256 2213 2225 0 +10.67(+0.48%)
Oct 31, 2013 2152 2236 2203 2214 0 -47.46(-2.10%)
Oct 30, 2013 2237 2290 2246 2262 0 -29.90(-1.30%)
Oct 29, 2013 2250 2318 2276 2292 0 +9.11(+0.40%)
Oct 28, 2013 2293 2314 2267 2283 0 -17.18(-0.75%)
Oct 25, 2013 2316 2352 2285 2300 0 -34.23(-1.47%)
Oct 24, 2013 2336 2389 2321 2334 0 -21.46(-0.91%)
Oct 23, 2013 2336 2416 2337 2356 0 -165.63(-6.57%)
Oct 22, 2013 2482 2562 2448 2521 0 +79.45(+3.25%)
Oct 21, 2013 2333 2492 2359 2442 0 +135.71(+5.88%)
Oct 18, 2013 2262 2323 2253 2306 0 +60.13(+2.68%)
Oct 17, 2013 2212 2267 2234 2246 0 +24.00(+1.08%)
Oct 16, 2013 2163 2259 2198 2222 0 -16.83(-0.75%)
Oct 15, 2013 2203 2271 2201 2239 0 +20.88(+0.94%)
Oct 14, 2013 2160 2249 2182 2218 0 +16.69(+0.76%)
Oct 11, 2013 2118 2220 2154 2201 0 +27.84(+1.28%)
Oct 10, 2013 2100 2194 2136 2173 0 +95.29(+4.59%)
Oct 09, 2013 2047 2107 2031 2078 0 -18.38(-0.88%)
Oct 08, 2013 2080 2141 2086 2096 0 -60.49(-2.80%)
Oct 07, 2013 2124 2183 2118 2157 0 -23.96(-1.10%)
Oct 04, 2013 2150 2188 2147 2181 0 +16.96(+0.78%)
Oct 03, 2013 2105 2179 2149 2164 0 -17.79(-0.82%)
Oct 02, 2013 2181 2200 2164 2182 0 -18.37(-0.83%)
Oct 01, 2013 2132 2216 2168 2200 0 -49.69(-2.21%)
Sep 27, 2013 2234 2265 2234 2250 0 +16.41(+0.73%)
Sep 26, 2013 2187 2251 2213 2233 0 +36.87(+1.68%)
Sep 25, 2013 2274 2295 2158 2197 0 -84.46(-3.70%)
Sep 24, 2013 2254 2314 2275 2281 0 -40.66(-1.75%)
Sep 23, 2013 2260 2334 2307 2322 0 +4.55(+0.20%)
Sep 20, 2013 2316 2337 2294 2317 0 -18.57(-0.80%)
Sep 19, 2013 2293 2350 2327 2336 0 +45.31(+1.98%)
Sep 18, 2013 2200 2305 2243 2290 0 +15.01(+0.66%)
Sep 17, 2013 2222 2308 2260 2275 0 -24.45(-1.06%)
Sep 16, 2013 2298 2333 2279 2300 0 +6.14(+0.27%)
Sep 13, 2013 2239 2316 2278 2294 0 +7.31(+0.32%)
Sep 12, 2013 2243 2299 2281 2286 0 -23.11(-1.00%)
Sep 11, 2013 2246 2319 2282 2309 0 -4.25(-0.18%)
Sep 10, 2013 2268 2334 2294 2314 0 -46.75(-1.98%)
Sep 09, 2013 2300 2365 2337 2360 0 +43.59(+1.88%)
Sep 06, 2013 2286 2344 2305 2317 0 -7.82(-0.34%)
Sep 05, 2013 2297 2333 2303 2325 0 +10.49(+0.45%)
Sep 04, 2013 2251 2329 2291 2314 0 +59.53(+2.64%)
Sep 03, 2013 2252 2294 2246 2255 0 +47.33(+2.14%)
Aug 30, 2013 2207 2207 2207 0 -78.63(-3.44%)
Aug 29, 2013 2299 2377 2263 2286 0 -44.84(-1.92%)
Aug 28, 2013 2174 2351 2241 2331 0 +41.59(+1.82%)
Aug 27, 2013 2226 2319 2240 2289 0 -51.26(-2.19%)
Aug 26, 2013 2313 2372 2324 2340 0 -20.55(-0.87%)
Aug 23, 2013 2326 2374 2335 2361 0 -77.88(-3.19%)
Aug 22, 2013 2385 2455 2412 2439 0 +43.68(+1.82%)
Aug 21, 2013 2392 2411 2384 2395 0 +0.96(+0.04%)
Aug 20, 2013 2385 2405 2379 2394 0 +82.00(+3.55%)
Aug 19, 2013 2281 2347 2312 2312 0 +7.54(+0.33%)
Aug 16, 2013 2308 2348 2295 2305 0 -23.41(-1.01%)
Aug 15, 2013 2305 2361 2314 2328 0 -14.25(-0.61%)
Aug 14, 2013 2326 2361 2314 2342 0 +0.34(+0.01%)
Aug 13, 2013 2306 2357 2315 2342 0 -36.87(-1.55%)
Aug 12, 2013 2360 2385 2357 2379 0 +17.76(+0.75%)
Aug 09, 2013 2312 2379 2343 2361 0 -11.42(-0.48%)
Aug 08, 2013 2325 2379 2351 2373 0 +39.75(+1.70%)
Aug 07, 2013 2349 2390 2306 2333 0 -101.32(-4.16%)
Aug 06, 2013 2432 2448 2418 2434 0 -127.20(-4.97%)
Aug 05, 2013 2551 2580 2552 2561 0 +4.99(+0.20%)
Aug 02, 2013 2504 2571 2529 2556 0 +11.51(+0.45%)
Aug 01, 2013 2515 2571 2528 2545 0 -15.48(-0.60%)
Jul 31, 2013 2549 2584 2535 2560 0 +53.20(+2.12%)
Jul 30, 2013 2505 2541 2499 2507 0 +35.56(+1.44%)
Jul 29, 2013 2483 2495 2457 2472 0 -35.05(-1.40%)
Jul 26, 2013 2476 2545 2495 2507 0 -33.95(-1.34%)
Jul 25, 2013 2484 2556 2510 2541 0 +12.67(+0.50%)
Jul 24, 2013 2535 2560 2515 2528 0 -29.15(-1.14%)
Jul 23, 2013 2556 2593 2528 2557 0 -32.29(-1.25%)
Jul 22, 2013 2598 2607 2566 2589 0 -35.45(-1.35%)
Jul 19, 2013 2585 2646 2585 2625 0 +7.27(+0.28%)
Jul 18, 2013 2680 2707 2591 2618 0 -12.55(-0.48%)
Jul 17, 2013 2608 2639 2581 2630 0 +10.54(+0.40%)
Jul 16, 2013 2605 2631 2595 2620 0 -16.97(-0.64%)
Jul 15, 2013 2628 2651 2617 2636 0 -0.72(-0.03%)
Jul 12, 2013 2584 2653 2629 2637 0 +24.41(+0.93%)
Jul 11, 2013 2568 2625 2588 2613 0 +45.55(+1.77%)
Jul 10, 2013 2508 2582 2513 2567 0 +29.86(+1.18%)
Jul 09, 2013 2542 2556 2526 2537 0 +5.23(+0.21%)
Jul 08, 2013 2518 2536 2505 2532 0 -64.51(-2.48%)
Jul 05, 2013 2564 2600 2547 2597 0 -25.33(-0.97%)
Jul 03, 2013 2622 2622 2622 0 -34.50(-1.30%)
Jul 02, 2013 2675 2735 2635 2657 0 -96.65(-3.51%)
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.