Financial News

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 (%)
Jan 29, 2010 1085 1108 1056 1067 0 -22.10(-2.03%)
Jan 28, 2010 1102 1112 1076 1089 0 -6.65(-0.61%)
Jan 27, 2010 1086 1133 1072 1096 0 +13.22(+1.22%)
Jan 26, 2010 912.68 1093 1074 1082 0 +6.16(+0.57%)
Jan 25, 2010 929.73 1110 1069 1076 0 -12.41(-1.14%)
Jan 22, 2010 921.43 1113 1081 1089 0 -0.33(-0.03%)
Jan 21, 2010 1101 1117 1075 1089 0 -8.72(-0.79%)
Jan 20, 2010 948.04 1132 1085 1098 0 -18.55(-1.66%)
Jan 19, 2010 950.46 1133 1073 1116 0 +35.30(+3.27%)
Jan 15, 2010 1081 1081 1081 0 -15.34(-1.40%)
Jan 14, 2010 914.13 1109 1086 1096 0 -6.25(-0.57%)
Jan 13, 2010 1079 1107 1072 1103 0 +27.93(+2.60%)
Jan 12, 2010 915.20 1095 1068 1075 0 -30.11(-2.73%)
Jan 11, 2010 926.55 1112 1066 1105 0 +33.46(+3.12%)
Jan 08, 2010 897.34 1083 1065 1071 0 -5.61(-0.52%)
Jan 07, 2010 948.43 1094 1067 1077 0 -12.78(-1.17%)
Jan 06, 2010 1092 1105 1076 1090 0 -0.71(-0.07%)
Jan 05, 2010 1105 1113 1074 1090 0 -5.71(-0.52%)
Jan 04, 2010 1077 1116 1068 1096 0 +11.90(+1.10%)
Dec 31, 2009 1084 1084 1084 0 +6.90(+0.64%)
Dec 30, 2009 1006 1095 1069 1077 0 -32.51(-2.93%)
Dec 29, 2009 1022 1134 1096 1110 0 +20.52(+1.88%)
Dec 28, 2009 985.12 1111 1078 1089 0 -15.28(-1.38%)
Dec 24, 2009 997.79 1118 1089 1105 0 -16.38(-1.46%)
Dec 23, 2009 1113 1142 1114 1121 0 -26.74(-2.33%)
Dec 22, 2009 1077 1155 1114 1148 0 -12.13(-1.05%)
Dec 21, 2009 1051 1169 1115 1160 0 -12.74(-1.09%)
Dec 18, 2009 1046 1181 1110 1173 0 +66.71(+6.03%)
Dec 17, 2009 1070 1143 1101 1106 0 +4.61(+0.42%)
Dec 16, 2009 1055 1148 1089 1101 0 -20.44(-1.82%)
Dec 15, 2009 953.27 1132 1112 1122 0 -13.16(-1.16%)
Dec 14, 2009 1144 1157 1114 1135 0 -65.94(-5.49%)
Dec 11, 2009 1175 1207 1162 1201 0 +19.07(+1.61%)
Dec 10, 2009 1203 1210 1170 1182 0 -34.52(-2.84%)
Dec 09, 2009 1214 1225 1195 1216 0 +1.60(+0.13%)
Dec 08, 2009 1220 1225 1193 1215 0 -4.34(-0.36%)
Dec 07, 2009 1231 1236 1211 1219 0 +8.71(+0.72%)
Dec 04, 2009 1239 1249 1202 1210 0 -7.45(-0.61%)
Dec 03, 2009 1105 1259 1195 1218 0 +26.80(+2.25%)
Dec 02, 2009 1042 1217 1172 1191 0 -28.62(-2.35%)
Dec 01, 2009 1051 1241 1176 1220 0 +39.24(+3.32%)
Nov 30, 2009 1004 1197 1141 1180 0 +10.06(+0.86%)
Nov 27, 2009 1049 1172 1123 1170 0 +17.06(+1.48%)
Nov 25, 2009 1153 1153 1153 0 -5.06(-0.44%)
Nov 24, 2009 1120 1194 1132 1158 0 -22.56(-1.91%)
Nov 23, 2009 1116 1206 1170 1181 0 -4.10(-0.35%)
Nov 20, 2009 1170 1208 1164 1185 0 +29.18(+2.52%)
Nov 19, 2009 969.48 1177 1138 1156 0 -9.24(-0.79%)
Nov 18, 2009 1201 1216 1154 1165 0 -59.64(-4.87%)
Nov 17, 2009 1143 1265 1196 1225 0 -29.48(-2.35%)
Nov 16, 2009 1067 1284 1248 1254 0 -30.85(-2.40%)
Nov 13, 2009 1144 1296 1274 1285 0 +20.07(+1.59%)
Nov 12, 2009 1259 1283 1230 1265 0 -43.03(-3.29%)
Nov 11, 2009 1283 1313 1276 1308 0 -0.77(-0.06%)
Nov 10, 2009 1307 1316 1297 1309 0 +19.08(+1.48%)
Nov 09, 2009 1283 1307 1272 1290 0 +6.75(+0.53%)
Nov 06, 2009 1268 1292 1255 1283 0 +3.27(+0.26%)
Nov 05, 2009 1274 1289 1267 1280 0 +35.41(+2.85%)
Nov 04, 2009 1228 1257 1223 1244 0 -9.78(-0.78%)
Nov 03, 2009 1261 1271 1245 1254 0 -5.43(-0.43%)
Nov 02, 2009 1253 1264 1250 1259 0 -1.11(-0.09%)
Oct 30, 2009 1268 1299 1254 1261 0 -35.25(-2.72%)
Oct 29, 2009 1256 1308 1250 1296 0 +59.96(+4.85%)
Oct 28, 2009 1191 1252 1224 1236 0 -21.87(-1.74%)
Oct 27, 2009 1151 1283 1243 1258 0 -25.80(-2.01%)
Oct 26, 2009 1183 1305 1257 1283 0 -6.85(-0.53%)
Oct 23, 2009 1150 1314 1258 1290 0 -31.53(-2.39%)
Oct 22, 2009 1172 1336 1297 1322 0 +1.01(+0.08%)
Oct 21, 2009 1166 1344 1305 1321 0 -22.10(-1.65%)
Oct 20, 2009 1301 1387 1338 1343 0 -23.05(-1.69%)
Oct 19, 2009 1183 1400 1309 1366 0 -4.72(-0.34%)
Oct 16, 2009 1255 1399 1337 1371 0 -34.49(-2.45%)
Oct 15, 2009 1217 1412 1361 1405 0 +15.64(+1.13%)
Oct 14, 2009 1269 1398 1322 1390 0 +41.90(+3.11%)
Oct 13, 2009 1292 1397 1323 1348 0 -14.18(-1.04%)
Oct 12, 2009 1365 1382 1338 1362 0 -1.54(-0.11%)
Oct 09, 2009 1340 1374 1300 1363 0 +34.41(+2.59%)
Oct 08, 2009 1209 1333 1285 1329 0 +2.18(+0.16%)
Oct 07, 2009 1210 1343 1291 1327 0 +20.33(+1.56%)
Oct 06, 2009 1191 1331 1280 1306 0 +24.70(+1.93%)
Oct 05, 2009 1180 1295 1254 1282 0 +20.70(+1.64%)
Oct 02, 2009 1175 1291 1234 1261 0 -55.67(-4.23%)
Oct 01, 2009 1305 1340 1263 1317 0 -5.36(-0.41%)
Sep 30, 2009 1238 1386 1288 1322 0 +6.29(+0.48%)
Sep 29, 2009 1269 1371 1312 1316 0 -78.89(-5.66%)
Sep 28, 2009 1198 1399 1300 1395 0 +25.49(+1.86%)
Sep 25, 2009 1247 1379 1346 1369 0 -6.89(-0.50%)
Sep 24, 2009 1202 1401 1346 1376 0 -8.30(-0.60%)
Sep 23, 2009 1281 1420 1353 1384 0 -16.49(-1.18%)
Sep 22, 2009 1272 1411 1377 1401 0 +4.78(+0.34%)
Sep 21, 2009 1217 1410 1339 1396 0 +48.64(+3.61%)
Sep 18, 2009 1269 1422 1340 1347 0 -58.81(-4.18%)
Sep 17, 2009 1265 1415 1347 1406 0 +13.21(+0.95%)
Sep 16, 2009 1213 1409 1360 1393 0 +51.38(+3.83%)
Sep 15, 2009 1204 1351 1311 1342 0 +14.07(+1.06%)
Sep 14, 2009 1137 1346 1299 1328 0 +6.36(+0.48%)
Sep 11, 2009 1204 1361 1300 1321 0 -8.56(-0.64%)
Sep 10, 2009 1200 1348 1301 1330 0 +6.14(+0.46%)
Sep 09, 2009 1165 1332 1304 1324 0 -7.66(-0.58%)
Sep 08, 2009 1214 1358 1316 1331 0 -1.80(-0.14%)
Sep 04, 2009 1333 1333 1333 0 +19.25(+1.47%)
Sep 03, 2009 1197 1338 1282 1314 0 -14.12(-1.06%)
Sep 02, 2009 1311 1340 1291 1328 0 +26.24(+2.02%)
Sep 01, 2009 1231 1348 1282 1302 0 -19.99(-1.51%)
Aug 31, 2009 1241 1370 1299 1322 0 -45.11(-3.30%)
Aug 28, 2009 1190 1387 1311 1367 0 +38.74(+2.92%)
Aug 27, 2009 1346 1358 1284 1328 0 -45.47(-3.31%)
Aug 26, 2009 1248 1396 1300 1374 0 +102.05(+8.03%)
Aug 25, 2009 1171 1309 1262 1272 0 -18.52(-1.44%)
Aug 24, 2009 1149 1331 1271 1290 0 -20.64(-1.57%)
Aug 21, 2009 1148 1339 1285 1311 0 +3.50(+0.27%)
Aug 20, 2009 1145 1314 1279 1307 0 +3.30(+0.25%)
Aug 19, 2009 1098 1312 1268 1304 0 +0.47(+0.04%)
Aug 18, 2009 1211 1320 1262 1303 0 +17.21(+1.34%)
Aug 17, 2009 1248 1307 1228 1286 0 -39.91(-3.01%)
Aug 14, 2009 1219 1358 1292 1326 0 -16.29(-1.21%)
Aug 13, 2009 1358 1382 1295 1342 0 -3.89(-0.29%)
Aug 12, 2009 1165 1397 1286 1346 0 +74.98(+5.90%)
Aug 11, 2009 1085 1305 1225 1271 0 +14.04(+1.12%)
Aug 10, 2009 1091 1305 1235 1257 0 +14.68(+1.18%)
Aug 07, 2009 1088 1291 1222 1243 0 -31.71(-2.49%)
Aug 06, 2009 1210 1346 1254 1274 0 -47.88(-3.62%)
Aug 05, 2009 1152 1339 1250 1322 0 +53.52(+4.22%)
Aug 04, 2009 1123 1335 1246 1269 0 -57.53(-4.34%)
Aug 03, 2009 1118 1371 1234 1326 0 +67.82(+5.39%)
Jul 31, 2009 1094 1279 1241 1258 0 -21.73(-1.70%)
Jul 30, 2009 1213 1309 1259 1280 0 +25.72(+2.05%)
Jul 29, 2009 1272 1276 1236 1254 0 -31.37(-2.44%)
Jul 28, 2009 1199 1314 1241 1286 0 +73.14(+6.03%)
Jul 27, 2009 1184 1222 1145 1213 0 +14.18(+1.18%)
Jul 24, 2009 1097 1220 1174 1198 0 -6.33(-0.53%)
Jul 23, 2009 1072 1227 1147 1205 0 -0.30(-0.02%)
Jul 22, 2009 1036 1229 1150 1205 0 +20.42(+1.72%)
Jul 21, 2009 1020 1201 1153 1185 0 +126.28(+11.93%)
Jun 26, 2009 1045 1072 1024 1058 0 +14.91(+1.43%)
Jun 25, 2009 1032 1047 1028 1043 0 +16.99(+1.66%)
Jun 24, 2009 989.72 1042 1004 1026 0 +15.66(+1.55%)
Jun 23, 2009 939.69 1043 975.67 1011 0 +12.28(+1.23%)
Jun 22, 2009 1013 1039 982.45 998.56 0 -43.79(-4.20%)
Jun 19, 2009 1026 1074 996.08 1042 0 +32.83(+3.25%)
Jun 18, 2009 972.92 1043 952.50 1010 0 -0.14(-0.01%)
Jun 17, 2009 999.17 1030 975.24 1010 0 +19.76(+2.00%)
Jun 16, 2009 1034 1047 966.23 989.90 0 -39.93(-3.88%)
Jun 15, 2009 1033 1052 999.41 1030 0 +9.56(+0.94%)
Jun 12, 2009 1042 1072 981.31 1020 0 +4.87(+0.48%)
Jun 11, 2009 1010 1051 992.48 1015 0 +11.27(+1.12%)
Jun 10, 2009 1017 1031 958.52 1004 0 -5.35(-0.53%)
Jun 09, 2009 998.99 1060 981.92 1009 0 +21.75(+2.20%)
Jun 08, 2009 1001 1017 970.61 987.73 0 -5.31(-0.53%)
Jun 05, 2009 998.22 1027 976.97 993.04 0 -27.98(-2.74%)
Jun 04, 2009 1038 1042 1001 1021 0 +1.22(+0.12%)
Jun 03, 2009 1030 1040 1006 1020 0 -16.49(-1.59%)
Jun 02, 2009 1032 1050 1009 1036 0 -2.86(-0.28%)
Jun 01, 2009 1044 1077 1012 1039 0 -15.60(-1.48%)
May 29, 2009 1024 1081 1005 1055 0 +14.02(+1.35%)
May 28, 2009 1032 1068 1012 1041 0 -8.22(-0.78%)
May 27, 2009 1066 1098 1023 1049 0 -1.34(-0.13%)
May 26, 2009 1033 1069 1004 1050 0 +17.18(+1.66%)
May 25, 2009 1013 1053 988.86 1033 0 +0.00(+0.00%)
May 22, 2009 1013 1053 988.86 1033 0 +30.51(+3.04%)
May 21, 2009 993.38 1021 975.98 1003 0 -7.56(-0.75%)
May 20, 2009 1007 1048 989.56 1010 0 +16.56(+1.67%)
May 19, 2009 1002 1024 967.85 993.60 0 -9.38(-0.94%)
May 18, 2009 961.86 1025 952.75 1003 0 +78.10(+8.44%)
May 15, 2009 927.68 960.06 900.67 924.88 0 -0.30(-0.03%)
May 14, 2009 952.40 979.83 912.59 925.18 0 -30.65(-3.21%)
May 13, 2009 954.28 1005 917.92 955.83 0 +30.34(+3.28%)
May 12, 2009 912.61 944.03 900.44 925.49 0 +15.92(+1.75%)
May 11, 2009 911.02 943.86 866.14 909.57 0 -6.51(-0.71%)
May 08, 2009 896.79 937.24 879.07 916.08 0 +18.76(+2.09%)
May 07, 2009 925.29 938.03 869.31 897.32 0 -21.19(-2.31%)
May 06, 2009 936.07 953.13 891.18 918.51 0 +3.27(+0.36%)
May 05, 2009 881.78 927.62 857.82 915.24 0 +22.10(+2.47%)
May 04, 2009 890.87 904.35 874.36 893.14 0 +11.77(+1.34%)
May 01, 2009 912.18 922.05 857.51 881.37 0 +11.40(+1.31%)
Apr 30, 2009 858.63 888.49 845.07 869.97 0 +31.09(+3.71%)
Apr 29, 2009 822.37 864.28 815.39 838.88 0 +3.40(+0.41%)
Apr 28, 2009 841.49 848.97 815.97 835.47 0 -9.06(-1.07%)
Apr 27, 2009 827.09 860.94 816.82 844.53 0 +5.61(+0.67%)
Apr 24, 2009 837.77 865.14 824.21 838.92 0 +8.33(+1.00%)
Apr 23, 2009 836.73 847.31 814.24 830.59 0 +2.01(+0.24%)
Apr 22, 2009 838.14 848.33 820.12 828.58 0 -9.58(-1.14%)
Apr 21, 2009 823.69 872.10 810.71 838.15 0 -3.46(-0.41%)
Apr 20, 2009 861.24 870.38 803.43 841.61 0 -20.41(-2.37%)
Apr 17, 2009 859.38 874.04 829.04 862.03 0 +19.58(+2.32%)
Apr 16, 2009 823.58 856.02 809.48 842.45 0 +44.55(+5.58%)
Apr 15, 2009 797.64 816.83 783.99 797.90 0 +8.11(+1.03%)
Apr 14, 2009 828.55 850.64 763.88 789.79 0 -46.23(-5.53%)
Apr 13, 2009 806.50 847.28 792.74 836.02 0 +58.27(+7.49%)
Apr 10, 2009 761.98 799.60 738.48 777.75 0 +0.00(+0.00%)
Apr 09, 2009 761.98 799.60 738.48 777.75 0 +24.62(+3.27%)
Apr 08, 2009 758.05 778.04 744.30 753.12 0 -15.14(-1.97%)
Apr 07, 2009 775.14 788.08 751.32 768.27 0 -26.37(-3.32%)
Apr 06, 2009 810.70 822.72 769.11 794.63 0 -0.81(-0.10%)
Apr 03, 2009 793.18 803.55 776.15 795.44 0 +5.66(+0.72%)
Apr 02, 2009 772.19 807.11 765.06 789.78 0 +24.22(+3.16%)
Apr 01, 2009 751.65 774.29 739.53 765.56 0 +12.21(+1.62%)
Mar 31, 2009 733.91 766.27 730.76 753.36 0 +22.52(+3.08%)
Mar 30, 2009 737.24 756.25 710.04 730.83 0 +1.97(+0.27%)
Mar 27, 2009 715.97 748.75 702.83 728.87 0 +25.77(+3.66%)
Mar 26, 2009 690.56 723.13 680.66 703.10 0 +9.71(+1.40%)
Mar 25, 2009 693.50 717.70 680.14 693.39 0 +6.39(+0.93%)
Mar 24, 2009 686.80 701.20 670.19 687.00 0 +0.40(+0.06%)
Mar 23, 2009 664.28 711.98 655.57 686.60 0 +8.61(+1.27%)
Mar 20, 2009 679.29 689.20 659.29 677.99 0 -10.49(-1.52%)
Mar 19, 2009 701.75 732.01 676.85 688.48 0 -53.30(-7.19%)
Mar 18, 2009 680.30 762.88 656.61 741.78 0 +51.91(+7.52%)
Mar 17, 2009 669.36 697.97 659.98 689.88 0 +18.07(+2.69%)
Mar 16, 2009 672.07 692.98 655.09 671.81 0 +14.92(+2.27%)
Mar 13, 2009 649.01 663.98 632.48 656.89 0 +33.92(+5.44%)
Mar 12, 2009 601.99 632.62 578.32 622.97 0 +23.40(+3.90%)
Mar 11, 2009 612.10 618.77 581.69 599.57 0 +1.96(+0.33%)
Mar 10, 2009 578.43 607.36 563.06 597.62 0 +10.84(+1.85%)
Mar 09, 2009 587.19 603.62 565.14 586.78 0 -9.73(-1.63%)
Mar 06, 2009 616.41 621.32 588.20 596.51 0 -24.43(-3.93%)
Mar 05, 2009 614.87 631.84 611.72 620.94 0 +1.15(+0.19%)
Mar 04, 2009 623.08 648.44 584.54 619.79 0 +12.39(+2.04%)
Mar 03, 2009 598.41 622.71 577.54 607.40 0 -0.58(-0.10%)
Mar 02, 2009 615.39 635.97 592.67 607.98 0 -38.07(-5.89%)
Feb 27, 2009 631.55 655.81 619.86 646.05 0 +3.03(+0.47%)
Feb 26, 2009 643.45 662.04 626.75 643.03 0 -13.01(-1.98%)
Feb 25, 2009 649.52 664.98 635.38 656.03 0 -0.01(-0.00%)
Feb 24, 2009 636.73 676.04 613.49 656.04 0 +3.67(+0.56%)
Feb 23, 2009 671.32 684.77 640.88 652.37 0 -36.81(-5.34%)
Feb 20, 2009 669.66 709.76 646.88 689.17 0 +5.07(+0.74%)
Feb 19, 2009 697.58 714.48 658.56 684.11 0 +0.39(+0.06%)
Feb 18, 2009 687.34 705.45 663.19 683.71 0 +8.25(+1.22%)
Feb 17, 2009 698.20 703.34 660.20 675.46 0 -30.56(-4.33%)
Feb 16, 2009 718.42 731.21 681.79 706.02 0 +0.00(+0.00%)
Feb 13, 2009 718.42 731.21 681.79 706.02 0 -3.28(-0.46%)
Feb 12, 2009 701.40 717.64 686.18 709.30 0 +0.74(+0.10%)
Feb 11, 2009 718.27 730.48 699.46 708.56 0 +5.47(+0.78%)
Feb 10, 2009 713.04 732.40 697.22 703.09 0 -21.58(-2.98%)
Feb 09, 2009 737.41 747.49 712.32 724.67 0 -13.57(-1.84%)
Feb 06, 2009 736.39 753.08 711.81 738.24 0 -4.22(-0.57%)
Feb 05, 2009 728.66 756.78 710.74 742.46 0 -3.57(-0.48%)
Feb 04, 2009 760.24 769.97 727.35 746.03 0 +4.34(+0.58%)
Feb 03, 2009 725.42 751.06 713.33 741.69 0 +19.83(+2.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback