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, 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%)
Nov 01, 2017 1686 1773 1685 1766 0 +26.95(+1.55%)
Oct 31, 2017 1699 1775 1681 1739 0 -28.62(-1.62%)
Oct 30, 2017 1766 1774 1689 1767 0 +9.58(+0.55%)
Oct 27, 2017 1725 1773 1713 1758 0 +27.54(+1.59%)
Oct 26, 2017 1741 1783 1700 1730 0 -23.47(-1.34%)
Oct 25, 2017 1739 1775 1715 1754 0 +12.25(+0.70%)
Oct 24, 2017 1697 1776 1677 1741 0 -1.13(-0.06%)
Oct 23, 2017 1682 1760 1661 1742 0 +11.88(+0.69%)
Oct 20, 2017 1736 1767 1721 1731 0 -28.74(-1.63%)
Oct 19, 2017 1768 1768 1748 1759 0 +28.28(+1.63%)
Oct 18, 2017 1727 1741 1716 1731 0 -0.78(-0.05%)
Oct 17, 2017 1725 1779 1714 1732 0 +5.39(+0.31%)
Oct 16, 2017 1709 1750 1686 1726 0 +33.78(+2.00%)
Oct 13, 2017 1750 1782 1668 1693 0 -81.07(-4.57%)
Oct 12, 2017 1701 1806 1669 1774 0 -13.18(-0.74%)
Oct 11, 2017 1787 1807 1770 1787 0 +10.69(+0.60%)
Oct 10, 2017 1761 1802 1746 1776 0 +50.70(+2.94%)
Oct 09, 2017 1702 1800 1682 1725 0 +48.87(+2.91%)
Oct 06, 2017 1632 1683 1618 1677 0 +57.61(+3.56%)
Oct 05, 2017 1617 1621 1607 1619 0 +14.58(+0.91%)
Oct 04, 2017 1574 1637 1557 1604 0 -17.67(-1.09%)
Oct 03, 2017 1584 1645 1557 1622 0 -12.09(-0.74%)
Oct 02, 2017 1569 1638 1546 1634 0 +43.11(+2.71%)
Sep 29, 2017 1585 1604 1581 1591 0 +4.01(+0.25%)
Sep 28, 2017 1600 1613 1571 1587 0 +27.46(+1.76%)
Sep 27, 2017 1522 1610 1515 1560 0 -0.41(-0.03%)
Sep 26, 2017 1673 1683 1544 1560 0 -42.40(-2.65%)
Sep 25, 2017 1601 1625 1589 1602 0 +58.01(+3.76%)
Sep 22, 2017 1536 1558 1527 1544 0 -1.37(-0.09%)
Sep 21, 2017 1576 1582 1535 1546 0 -1.44(-0.09%)
Sep 20, 2017 1606 1609 1522 1547 0 -110.34(-6.66%)
Sep 19, 2017 1593 1680 1562 1658 0 +88.26(+5.62%)
Sep 18, 2017 1463 1574 1459 1569 0 +42.86(+2.81%)
Sep 15, 2017 1501 1530 1501 1526 0 +19.80(+1.31%)
Sep 14, 2017 1483 1513 1482 1507 0 +20.97(+1.41%)
Sep 13, 2017 1473 1491 1456 1486 0 +12.71(+0.86%)
Sep 12, 2017 1443 1478 1439 1473 0 +12.85(+0.88%)
Sep 11, 2017 1458 1469 1455 1460 0 -2.13(-0.15%)
Sep 08, 2017 1457 1464 1455 1462 0 +3.86(+0.26%)
Sep 07, 2017 1465 1468 1456 1458 0 -47.91(-3.18%)
Sep 06, 2017 1489 1510 1486 1506 0 +18.13(+1.22%)
Sep 05, 2017 1494 1498 1483 1488 0 -4.12(-0.28%)
Sep 01, 2017 1493 1514 1485 1492 0 +3.71(+0.25%)
Aug 31, 2017 1494 1497 1482 1489 0 -4.96(-0.33%)
Aug 30, 2017 1495 1500 1478 1494 0 +5.72(+0.38%)
Aug 29, 2017 1492 1502 1480 1488 0 +81.03(+5.76%)
Aug 28, 2017 1395 1411 1394 1407 0 -62.84(-4.28%)
Aug 25, 2017 1408 1453 1407 1470 0 +21.81(+1.51%)
Aug 24, 2017 1452 1462 1436 1448 0 +3.97(+0.27%)
Aug 23, 2017 1454 1460 1441 1444 0 -17.13(-1.17%)
Aug 22, 2017 1441 1469 1439 1461 0 -0.03(-0.00%)
Aug 21, 2017 1462 1463 1457 1461 0 +2.15(+0.15%)
Aug 18, 2017 1392 1465 1391 1459 0 -2.25(-0.15%)
Aug 17, 2017 1437 1472 1435 1461 0 +24.22(+1.69%)
Aug 16, 2017 1432 1438 1427 1437 0 -12.04(-0.83%)
Aug 15, 2017 1450 1452 1444 1449 0 -1.53(-0.11%)
Aug 14, 2017 1381 1458 1368 1450 0 +49.68(+3.55%)
Aug 11, 2017 1393 1407 1315 1401 0 -12.13(-0.86%)
Aug 10, 2017 1388 1436 1369 1413 0 -4.93(-0.35%)
Aug 09, 2017 1458 1469 1404 1418 0 -41.88(-2.87%)
Aug 08, 2017 1448 1484 1415 1460 0 +5.97(+0.41%)
Aug 07, 2017 1444 1463 1439 1454 0 +6.69(+0.46%)
Aug 04, 2017 1445 1458 1429 1447 0 +24.66(+1.73%)
Aug 03, 2017 1402 1411 1386 1422 0 -7.64(-0.53%)
Aug 02, 2017 1452 1467 1420 1430 0 -18.18(-1.26%)
Aug 01, 2017 1448 1451 1442 1448 0 -29.41(-1.99%)
Jul 31, 2017 1480 1488 1472 1478 0 +1.21(+0.08%)
Jul 28, 2017 1464 1501 1447 1476 0 +9.21(+0.63%)
Jul 27, 2017 1463 1477 1456 1467 0 -6.60(-0.45%)
Jul 26, 2017 1483 1494 1451 1474 0 -8.23(-0.56%)
Jul 25, 2017 1485 1502 1474 1482 0 -8.42(-0.56%)
Jul 24, 2017 1491 1519 1478 1490 0 -1.40(-0.09%)
Jul 21, 2017 1463 1513 1451 1492 0 +22.13(+1.51%)
Jul 20, 2017 1466 1476 1450 1470 0 -18.92(-1.27%)
Jul 19, 2017 1476 1495 1468 1489 0 +14.54(+0.99%)
Jul 18, 2017 1451 1481 1447 1474 0 -3.10(-0.21%)
Jul 17, 2017 1471 1483 1454 1477 0 +18.57(+1.27%)
Jul 14, 2017 1466 1506 1452 1459 0 +11.45(+0.79%)
Jul 13, 2017 1461 1474 1441 1447 0 -36.95(-2.49%)
Jul 12, 2017 1438 1489 1438 1484 0 +1.10(+0.07%)
Jul 11, 2017 1465 1490 1459 1483 0 +47.47(+3.31%)
Jul 10, 2017 1436 1440 1433 1436 0 +0.38(+0.03%)
Jul 07, 2017 1435 1438 1433 1435 0 -22.70(-1.56%)
Jul 06, 2017 1451 1462 1446 1458 0 +22.77(+1.59%)
Jul 05, 2017 1437 1438 1430 1435 0 -18.93(-1.30%)
Jul 03, 2017 1455 1457 1438 1454 0 -2.86(-0.20%)
Jun 30, 2017 1450 1464 1447 1457 0 +3.06(+0.21%)
Jun 29, 2017 1446 1456 1433 1454 0 +20.70(+1.44%)
Jun 28, 2017 1423 1510 1383 1433 0 -11.78(-0.82%)
Jun 27, 2017 1453 1455 1439 1445 0 +52.05(+3.74%)
Jun 26, 2017 1391 1397 1389 1393 0 -16.18(-1.15%)
Jun 23, 2017 1369 1414 1367 1409 0 -30.34(-2.11%)
Jun 22, 2017 1445 1447 1427 1439 0 -6.35(-0.44%)
Jun 21, 2017 1422 1449 1416 1446 0 -27.63(-1.88%)
Jun 20, 2017 1477 1485 1466 1473 0 -0.96(-0.07%)
Jun 19, 2017 1466 1494 1434 1474 0 +5.81(+0.40%)
Jun 16, 2017 1480 1495 1459 1468 0 -5.30(-0.36%)
Jun 15, 2017 1478 1485 1467 1474 0 -6.67(-0.45%)
Jun 14, 2017 1483 1485 1480 1480 0 -3.27(-0.22%)
Jun 13, 2017 1489 1491 1480 1484 0 +12.00(+0.82%)
Jun 12, 2017 1481 1487 1462 1472 0 -16.50(-1.11%)
Jun 09, 2017 1505 1508 1473 1488 0 -40.53(-2.65%)
Jun 08, 2017 1480 1529 1471 1529 0 +8.13(+0.53%)
Jun 07, 2017 1529 1540 1516 1521 0 -23.50(-1.52%)
Jun 06, 2017 1511 1556 1503 1544 0 -14.36(-0.92%)
Jun 05, 2017 1511 1565 1503 1558 0 -14.88(-0.95%)
Jun 02, 2017 1589 1596 1566 1573 0 -17.00(-1.07%)
Jun 01, 2017 1582 1602 1577 1590 0 +44.03(+2.85%)
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%)
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.