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 (%)
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%)
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.