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 (%)
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%)
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.