Skip to main content
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 (%)
Mar 31, 2016 1734 1743 1729 1737 0 -27.99(-1.59%)
Mar 30, 2016 1767 1788 1750 1765 0 +21.09(+1.21%)
Mar 29, 2016 1715 1775 1715 1744 0 -12.02(-0.68%)
Mar 28, 2016 1763 1765 1750 1756 0 +15.94(+0.92%)
Mar 24, 2016 1740 1740 1740 1740 0 -21.95(-1.25%)
Mar 23, 2016 1744 1812 1726 1762 0 +0.06(+0.00%)
Mar 22, 2016 1759 1775 1757 1762 0 +6.02(+0.34%)
Mar 21, 2016 1754 1765 1739 1756 0 +11.21(+0.64%)
Mar 18, 2016 1760 1771 1741 1745 0 +13.49(+0.78%)
Mar 17, 2016 1710 1741 1706 1731 0 +1.19(+0.07%)
Mar 16, 2016 1721 1736 1708 1730 0 +31.56(+1.86%)
Mar 15, 2016 1687 1712 1687 1699 0 -0.87(-0.05%)
Mar 14, 2016 1681 1717 1675 1699 0 +15.82(+0.94%)
Mar 11, 2016 1694 1701 1676 1684 0 +17.13(+1.03%)
Mar 10, 2016 1636 1677 1633 1666 0 +22.15(+1.35%)
Mar 09, 2016 1668 1672 1642 1644 0 -8.42(-0.51%)
Mar 08, 2016 1649 1661 1642 1653 0 -21.35(-1.28%)
Mar 07, 2016 1685 1689 1670 1674 0 -4.89(-0.29%)
Mar 04, 2016 1682 1692 1676 1679 0 -8.31(-0.49%)
Mar 03, 2016 1685 1697 1677 1687 0 -3.56(-0.21%)
Mar 02, 2016 1708 1719 1682 1691 0 +16.92(+1.01%)
Mar 01, 2016 1660 1681 1648 1674 0 +29.29(+1.78%)
Feb 29, 2016 1634 1656 1628 1645 0 +62.50(+3.95%)
Feb 26, 2016 1594 1626 1579 1582 0 +15.43(+0.98%)
Feb 25, 2016 1567 1577 1550 1567 0 +28.81(+1.87%)
Feb 24, 2016 1540 1556 1527 1538 0 -33.91(-2.16%)
Feb 23, 2016 1591 1593 1569 1572 0 -16.50(-1.04%)
Feb 22, 2016 1618 1630 1580 1588 0 +64.68(+4.25%)
Feb 19, 2016 1527 1533 1517 1524 0 -6.33(-0.41%)
Feb 18, 2016 1534 1535 1515 1530 0 +3.84(+0.25%)
Feb 17, 2016 1529 1560 1511 1526 0 -4.17(-0.27%)
Feb 16, 2016 1513 1540 1513 1530 0 +39.40(+2.64%)
Feb 12, 2016 1491 1491 1491 1491 0 -11.45(-0.76%)
Feb 11, 2016 1493 1512 1481 1502 0 +1.46(+0.10%)
Feb 10, 2016 1505 1517 1498 1501 0 -1.91(-0.13%)
Feb 09, 2016 1509 1511 1496 1503 0 -8.24(-0.55%)
Feb 08, 2016 1514 1517 1499 1511 0 -12.24(-0.80%)
Feb 05, 2016 1534 1535 1519 1523 0 -8.16(-0.53%)
Feb 04, 2016 1534 1552 1527 1531 0 +1.89(+0.12%)
Feb 03, 2016 1540 1549 1510 1530 0 -13.84(-0.90%)
Feb 02, 2016 1562 1567 1538 1543 0 -13.20(-0.85%)
Feb 01, 2016 1539 1563 1529 1557 0 +11.68(+0.76%)
Jan 29, 2016 1539 1557 1524 1545 0 +18.31(+1.20%)
Jan 28, 2016 1522 1532 1515 1527 0 +6.31(+0.42%)
Jan 27, 2016 1520 1528 1503 1520 0 +13.97(+0.93%)
Jan 26, 2016 1502 1508 1498 1506 0 +11.86(+0.79%)
Jan 25, 2016 1493 1500 1487 1494 0 +6.42(+0.43%)
Jan 22, 2016 1483 1504 1464 1488 0 +41.95(+2.90%)
Jan 21, 2016 1445 1452 1426 1446 0 -10.01(-0.69%)
Jan 20, 2016 1477 1493 1440 1456 0 -57.18(-3.78%)
Jan 19, 2016 1527 1543 1491 1513 0 -55.04(-3.51%)
Jan 15, 2016 1568 1568 1568 1568 0 -29.96(-1.87%)
Jan 14, 2016 1583 1608 1571 1598 0 +24.24(+1.54%)
Jan 13, 2016 1602 1615 1570 1574 0 -24.96(-1.56%)
Jan 12, 2016 1591 1621 1570 1599 0 -14.92(-0.92%)
Jan 11, 2016 1619 1671 1589 1614 0 -1.93(-0.12%)
Jan 08, 2016 1629 1646 1610 1616 0 -3.50(-0.22%)
Jan 07, 2016 1630 1642 1614 1619 0 -22.67(-1.38%)
Jan 06, 2016 1650 1683 1613 1642 0 -15.25(-0.92%)
Jan 05, 2016 1626 1671 1615 1657 0 +59.84(+3.75%)
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.