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 (%)
Aug 31, 2011 2683 2764 2635 2712 0 +54.11(+2.04%)
Aug 30, 2011 2559 2693 2570 2658 0 +92.96(+3.62%)
Aug 29, 2011 2437 2585 2489 2565 0 +58.64(+2.34%)
Aug 26, 2011 2402 2531 2426 2506 0 +99.96(+4.15%)
Aug 25, 2011 2461 2478 2378 2406 0 -91.81(-3.67%)
Aug 24, 2011 2409 2520 2420 2498 0 +39.80(+1.62%)
Aug 23, 2011 2323 2472 2361 2458 0 +94.91(+4.02%)
Aug 22, 2011 2371 2493 2351 2364 0 -32.87(-1.37%)
Aug 19, 2011 2300 2457 2351 2396 0 -8.23(-0.34%)
Aug 18, 2011 2344 2444 2322 2405 0 -81.86(-3.29%)
Aug 17, 2011 2472 2552 2453 2487 0 +3.12(+0.13%)
Aug 16, 2011 2456 2528 2452 2483 0 -70.68(-2.77%)
Aug 15, 2011 2531 2587 2502 2554 0 +80.97(+3.27%)
Aug 12, 2011 2388 2519 2410 2473 0 +42.34(+1.74%)
Aug 11, 2011 2347 2484 2389 2431 0 +108.38(+4.67%)
Aug 10, 2011 2368 2385 2306 2322 0 -51.72(-2.18%)
Aug 09, 2011 2367 2395 2262 2374 0 +112.75(+4.99%)
Aug 08, 2011 2359 2403 2245 2261 0 -269.23(-10.64%)
Aug 05, 2011 2540 2593 2395 2531 0 +77.35(+3.15%)
Aug 04, 2011 2496 2612 2417 2453 0 -199.85(-7.53%)
Aug 03, 2011 2547 2665 2557 2653 0 +223.12(+9.18%)
Aug 02, 2011 2416 2534 2414 2430 0 -46.21(-1.87%)
Aug 01, 2011 2454 2546 2433 2476 0 +94.44(+3.97%)
Jul 29, 2011 2236 2391 2278 2382 0 +119.42(+5.28%)
Jul 28, 2011 2185 2313 2248 2262 0 +54.02(+2.45%)
Jul 27, 2011 2229 2253 2193 2208 0 -44.10(-1.96%)
Jul 26, 2011 2186 2280 2224 2252 0 -21.08(-0.93%)
Jul 25, 2011 2205 2306 2257 2274 0 +15.40(+0.68%)
Jul 22, 2011 2263 2298 2203 2258 0 -9.84(-0.43%)
Jul 21, 2011 2392 2415 2255 2268 0 -98.89(-4.18%)
Jul 20, 2011 2390 2425 2342 2367 0 -50.09(-2.07%)
Jul 19, 2011 2454 2488 2398 2417 0 -14.89(-0.61%)
Jul 18, 2011 2388 2450 2379 2432 0 +23.47(+0.97%)
Jul 15, 2011 2310 2441 2359 2408 0 +33.99(+1.43%)
Jul 14, 2011 2367 2426 2327 2374 0 +2.19(+0.09%)
Jul 13, 2011 2299 2414 2349 2372 0 +11.55(+0.49%)
Jul 12, 2011 2299 2416 2353 2361 0 -30.86(-1.29%)
Jul 11, 2011 2329 2448 2359 2391 0 -14.50(-0.60%)
Jul 08, 2011 2287 2431 2335 2406 0 -10.01(-0.41%)
Jul 07, 2011 2361 2482 2383 2416 0 -14.92(-0.61%)
Jul 06, 2011 2315 2462 2389 2431 0 +47.70(+2.00%)
Jul 05, 2011 2211 2399 2297 2383 0 +61.64(+2.66%)
Jul 01, 2011 2322 2322 2322 0 -7.61(-0.33%)
Jun 30, 2011 2294 2359 2292 2329 0 +36.75(+1.60%)
Jun 29, 2011 2208 2313 2246 2292 0 +4.36(+0.19%)
Jun 28, 2011 2243 2305 2235 2288 0 +88.87(+4.04%)
Jun 27, 2011 2195 2237 2153 2199 0 -4.44(-0.20%)
Jun 24, 2011 2161 2268 2183 2204 0 -14.26(-0.64%)
Jun 23, 2011 2152 2233 2147 2218 0 +31.11(+1.42%)
Jun 22, 2011 2192 2271 2161 2187 0 -46.34(-2.08%)
Jun 21, 2011 2189 2250 2164 2233 0 +98.73(+4.63%)
Jun 20, 2011 2045 2175 2096 2134 0 -81.69(-3.69%)
Jun 17, 2011 2119 2261 2200 2216 0 -35.48(-1.58%)
Jun 16, 2011 2154 2301 2234 2252 0 -34.57(-1.51%)
Jun 15, 2011 2236 2348 2267 2286 0 -23.66(-1.02%)
Jun 14, 2011 2209 2363 2285 2310 0 +18.31(+0.80%)
Jun 13, 2011 2180 2354 2237 2291 0 +45.05(+2.01%)
Jun 10, 2011 2165 2295 2221 2246 0 -13.10(-0.58%)
Jun 09, 2011 2109 2298 2201 2260 0 +79.61(+3.65%)
Jun 08, 2011 2126 2252 2174 2180 0 -29.05(-1.32%)
Jun 07, 2011 2130 2253 2189 2209 0 -7.50(-0.34%)
Jun 06, 2011 2186 2295 2194 2216 0 +0.19(+0.01%)
Jun 03, 2011 2132 2253 2203 2216 0 +154.33(+7.48%)
May 24, 2011 1949 2132 2031 2062 0 +93.34(+4.74%)
May 23, 2011 1951 1992 1936 1969 0 +31.79(+1.64%)
May 20, 2011 1935 1977 1923 1937 0 +3.31(+0.17%)
May 19, 2011 1926 1976 1895 1934 0 +3.04(+0.16%)
May 18, 2011 1808 1955 1886 1930 0 +88.11(+4.78%)
May 17, 2011 1740 1861 1822 1842 0 -4.16(-0.23%)
May 16, 2011 1844 1949 1838 1847 0 -108.51(-5.55%)
May 13, 2011 2012 2041 1933 1955 0 -49.07(-2.45%)
May 12, 2011 1896 2040 1976 2004 0 +8.41(+0.42%)
May 11, 2011 1921 2053 1966 1996 0 -25.98(-1.29%)
May 10, 2011 1908 2041 1980 2022 0 +51.16(+2.60%)
May 09, 2011 1876 1998 1943 1971 0 -8.94(-0.45%)
May 06, 2011 1963 2078 1946 1979 0 -34.37(-1.71%)
May 05, 2011 1934 2099 1978 2014 0 -26.93(-1.32%)
May 04, 2011 2010 2094 1969 2041 0 +19.42(+0.96%)
May 03, 2011 2064 2112 1990 2021 0 -89.50(-4.24%)
May 02, 2011 2126 2231 2099 2111 0 -137.53(-6.12%)
Apr 29, 2011 2253 2283 2231 2248 0 +13.25(+0.59%)
Apr 28, 2011 2158 2252 2146 2235 0 +102.53(+4.81%)
Apr 27, 2011 2104 2157 2062 2133 0 +41.41(+1.98%)
Apr 26, 2011 2073 2129 2049 2091 0 +46.76(+2.29%)
Apr 25, 2011 2023 2064 1997 2044 0 +3.79(+0.19%)
Apr 21, 2011 2017 2061 1983 2041 0 +30.64(+1.52%)
Apr 20, 2011 2065 2085 1966 2010 0 -22.83(-1.12%)
Apr 19, 2011 1986 2075 1978 2033 0 +135.59(+7.15%)
Apr 18, 2011 1870 1909 1841 1897 0 -12.96(-0.68%)
Apr 15, 2011 1916 1954 1844 1910 0 +34.97(+1.86%)
Apr 14, 2011 1837 1922 1830 1875 0 +73.31(+4.07%)
Apr 13, 2011 1744 1816 1718 1802 0 +100.95(+5.93%)
Apr 12, 2011 1716 1742 1679 1701 0 -17.81(-1.04%)
Apr 11, 2011 1713 1742 1680 1719 0 +39.00(+2.32%)
Apr 08, 2011 1688 1707 1668 1680 0 -4.34(-0.26%)
Apr 07, 2011 1684 1706 1646 1684 0 -2.38(-0.14%)
Apr 06, 2011 1671 1719 1657 1686 0 -26.21(-1.53%)
Apr 05, 2011 1688 1744 1686 1713 0 -18.02(-1.04%)
Apr 04, 2011 1705 1754 1697 1731 0 +6.12(+0.35%)
Apr 01, 2011 1715 1758 1704 1725 0 +11.23(+0.66%)
Mar 31, 2011 1700 1744 1692 1713 0 -37.90(-2.16%)
Mar 30, 2011 1659 1788 1727 1751 0 +15.58(+0.90%)
Mar 29, 2011 1584 1745 1695 1736 0 +48.19(+2.86%)
Mar 28, 2011 1599 1746 1678 1688 0 -9.99(-0.59%)
Mar 25, 2011 1601 1727 1678 1697 0 -7.94(-0.47%)
Mar 24, 2011 1592 1735 1687 1705 0 -15.11(-0.88%)
Mar 23, 2011 1604 1749 1696 1721 0 -22.11(-1.27%)
Mar 22, 2011 1615 1772 1710 1743 0 +4.95(+0.28%)
Mar 21, 2011 1717 1752 1688 1738 0 +37.85(+2.23%)
Mar 18, 2011 1669 1730 1656 1700 0 +8.38(+0.50%)
Mar 17, 2011 1661 1726 1634 1691 0 +107.87(+6.81%)
Mar 16, 2011 1578 1656 1545 1584 0 +27.90(+1.79%)
Mar 15, 2011 1449 1599 1427 1556 0 -57.30(-3.55%)
Mar 14, 2011 1534 1654 1514 1613 0 -52.35(-3.14%)
Mar 11, 2011 1663 1690 1643 1665 0 -21.81(-1.29%)
Mar 10, 2011 1713 1733 1684 1687 0 -61.17(-3.50%)
Mar 09, 2011 1737 1764 1724 1748 0 -4.18(-0.24%)
Mar 08, 2011 1734 1758 1715 1753 0 +52.00(+3.06%)
Mar 07, 2011 1733 1746 1694 1701 0 -10.78(-0.63%)
Mar 04, 2011 1719 1740 1686 1711 0 -38.26(-2.19%)
Mar 03, 2011 1737 1767 1724 1750 0 +17.18(+0.99%)
Mar 02, 2011 1654 1765 1714 1732 0 -22.85(-1.30%)
Mar 01, 2011 1652 1783 1737 1755 0 -70.82(-3.88%)
Feb 28, 2011 1661 1844 1799 1826 0 +58.77(+3.33%)
Feb 25, 2011 1610 1788 1742 1767 0 +51.49(+3.00%)
Feb 24, 2011 1586 1732 1680 1716 0 -13.76(-0.80%)
Feb 23, 2011 1625 1767 1707 1730 0 -11.50(-0.66%)
Feb 22, 2011 1625 1775 1715 1741 0 -51.70(-2.88%)
Feb 18, 2011 1793 1793 1793 0 +29.38(+1.67%)
Feb 17, 2011 1637 1794 1746 1763 0 +15.96(+0.91%)
Feb 16, 2011 1635 1772 1734 1747 0 -10.45(-0.59%)
Feb 15, 2011 1639 1789 1732 1758 0 +26.60(+1.54%)
Feb 14, 2011 1714 1775 1706 1731 0 +94.39(+5.77%)
Feb 11, 2011 1481 1646 1585 1637 0 +38.49(+2.41%)
Feb 10, 2011 1400 1617 1575 1598 0 -23.06(-1.42%)
Feb 09, 2011 1427 1633 1591 1621 0 +5.80(+0.36%)
Feb 08, 2011 1510 1642 1604 1616 0 -19.90(-1.22%)
Feb 07, 2011 1513 1664 1621 1636 0 +17.73(+1.10%)
Feb 04, 2011 1514 1658 1603 1618 0 -34.03(-2.06%)
Feb 03, 2011 1447 1671 1619 1652 0 +17.40(+1.06%)
Feb 02, 2011 1459 1665 1626 1634 0 +6.20(+0.38%)
Feb 01, 2011 1422 1649 1604 1628 0 +38.69(+2.43%)
Jan 31, 2011 1612 1627 1576 1590 0 +22.49(+1.44%)
Jan 28, 2011 1475 1601 1548 1567 0 -46.47(-2.88%)
Jan 27, 2011 1433 1625 1589 1614 0 +2.79(+0.17%)
Jan 26, 2011 1535 1632 1585 1611 0 -7.68(-0.47%)
Jan 25, 2011 1536 1637 1600 1618 0 +2.80(+0.17%)
Jan 24, 2011 1519 1636 1584 1616 0 -10.90(-0.67%)
Jan 21, 2011 1483 1678 1608 1627 0 -45.63(-2.73%)
Jan 20, 2011 1531 1710 1647 1672 0 -48.42(-2.81%)
Jan 19, 2011 1580 1781 1693 1721 0 -38.67(-2.20%)
Jan 18, 2011 1523 1785 1685 1759 0 +81.87(+4.88%)
Jan 14, 2011 1677 1677 1677 0 +42.29(+2.59%)
Jan 13, 2011 1472 1675 1609 1635 0 +33.61(+2.10%)
Jan 12, 2011 1436 1620 1581 1601 0 -33.06(-2.02%)
Jan 11, 2011 1449 1670 1607 1635 0 +57.06(+3.62%)
Jan 10, 2011 1469 1605 1538 1577 0 +21.85(+1.40%)
Jan 07, 2011 1444 1573 1524 1556 0 +12.51(+0.81%)
Jan 06, 2011 1376 1575 1538 1543 0 +0.89(+0.06%)
Jan 05, 2011 1457 1555 1517 1542 0 +2.90(+0.19%)
Jan 04, 2011 1375 1562 1525 1539 0 +10.03(+0.66%)
Jan 03, 2011 1446 1554 1511 1529 0 +6.88(+0.45%)
Dec 31, 2010 1457 1551 1507 1522 0 -6.50(-0.43%)
Dec 30, 2010 1446 1547 1515 1529 0 +10.99(+0.72%)
Dec 29, 2010 1389 1539 1438 1518 0 +17.02(+1.13%)
Dec 28, 2010 1425 1516 1487 1501 0 -6.37(-0.42%)
Dec 27, 2010 1405 1530 1484 1507 0 +37.39(+2.54%)
Dec 23, 2010 1315 1512 1466 1470 0 -26.45(-1.77%)
Dec 22, 2010 1285 1510 1462 1496 0 +3.29(+0.22%)
Dec 21, 2010 1409 1516 1488 1493 0 -9.95(-0.66%)
Dec 20, 2010 1412 1518 1494 1503 0 -17.94(-1.18%)
Dec 17, 2010 1322 1539 1501 1521 0 -11.78(-0.77%)
Dec 16, 2010 1322 1551 1512 1533 0 +4.92(+0.32%)
Dec 15, 2010 1424 1555 1511 1528 0 +11.34(+0.75%)
Dec 14, 2010 1347 1557 1486 1516 0 +47.86(+3.26%)
Dec 10, 2010 1341 1494 1459 1469 0 +14.29(+0.98%)
Dec 09, 2010 1285 1472 1432 1454 0 -0.80(-0.05%)
Dec 08, 2010 1354 1466 1435 1455 0 +9.18(+0.63%)
Dec 07, 2010 1381 1466 1419 1446 0 +18.52(+1.30%)
Dec 06, 2010 1343 1440 1402 1427 0 +26.88(+1.92%)
Dec 03, 2010 1388 1411 1381 1401 0 +3.03(+0.22%)
Dec 02, 2010 1391 1415 1384 1397 0 +25.72(+1.87%)
Dec 01, 2010 1345 1389 1336 1372 0 +38.17(+2.86%)
Nov 30, 2010 1328 1344 1317 1334 0 +0.67(+0.05%)
Nov 29, 2010 1323 1342 1312 1333 0 +17.85(+1.36%)
Nov 26, 2010 1314 1324 1298 1315 0 -42.49(-3.13%)
Nov 24, 2010 1343 1358 1358 1358 0 +12.38(+0.92%)
Nov 23, 2010 1369 1371 1330 1345 0 -23.95(-1.75%)
Nov 22, 2010 1354 1378 1343 1369 0 +35.40(+2.65%)
Nov 19, 2010 1340 1344 1302 1334 0 -14.88(-1.10%)
Nov 18, 2010 1334 1357 1330 1349 0 +39.78(+3.04%)
Nov 17, 2010 1298 1317 1290 1309 0 -21.90(-1.65%)
Nov 16, 2010 1336 1354 1308 1331 0 +4.44(+0.33%)
Nov 15, 2010 1339 1348 1299 1326 0 +57.70(+4.55%)
Nov 12, 2010 1288 1303 1252 1269 0 -37.72(-2.89%)
Nov 11, 2010 1310 1321 1284 1306 0 -23.18(-1.74%)
Nov 10, 2010 1327 1344 1312 1329 0 -8.24(-0.62%)
Nov 09, 2010 1341 1368 1324 1338 0 +26.63(+2.03%)
Nov 08, 2010 1292 1340 1282 1311 0 +42.94(+3.39%)
Nov 05, 2010 1263 1285 1245 1268 0 +7.09(+0.56%)
Nov 04, 2010 1198 1276 1246 1261 0 +13.62(+1.09%)
Nov 03, 2010 1171 1261 1229 1247 0 -12.56(-1.00%)
Nov 02, 2010 1103 1289 1232 1260 0 +11.89(+0.95%)
Nov 01, 2010 1117 1274 1232 1248 0 -26.49(-2.08%)
Oct 29, 2010 1209 1284 1254 1275 0 +13.62(+1.08%)
Oct 28, 2010 1183 1273 1219 1261 0 -3.54(-0.28%)
Oct 27, 2010 1251 1301 1239 1265 0 +37.04(+3.02%)
Oct 25, 2010 1096 1247 1187 1227 0 +3.96(+0.32%)
Oct 22, 2010 1097 1238 1194 1224 0 +42.81(+3.63%)
Oct 21, 2010 1178 1242 1164 1181 0 -0.07(-0.01%)
Oct 20, 2010 1086 1224 1158 1181 0 -22.96(-1.91%)
Oct 19, 2010 1184 1234 1186 1204 0 -11.22(-0.92%)
Oct 18, 2010 1133 1243 1205 1215 0 -19.93(-1.61%)
Oct 15, 2010 1208 1271 1220 1235 0 -18.69(-1.49%)
Oct 14, 2010 1233 1292 1226 1254 0 -24.40(-1.91%)
Oct 13, 2010 1188 1316 1242 1278 0 -50.59(-3.81%)
Oct 12, 2010 1277 1345 1301 1329 0 +38.33(+2.97%)
Oct 11, 2010 1242 1300 1266 1290 0 +11.96(+0.94%)
Oct 08, 2010 1180 1295 1271 1278 0 -31.37(-2.40%)
Oct 07, 2010 1212 1321 1276 1310 0 +41.37(+3.26%)
Oct 06, 2010 1239 1292 1257 1268 0 -7.33(-0.57%)
Oct 05, 2010 1257 1302 1268 1276 0 +6.71(+0.53%)
Oct 04, 2010 1271 1316 1260 1269 0 -63.25(-4.75%)
Oct 01, 2010 1308 1352 1311 1332 0 -5.06(-0.38%)
Sep 30, 2010 1254 1368 1302 1337 0 -7.77(-0.58%)
Sep 29, 2010 1235 1370 1318 1345 0 +13.23(+0.99%)
Sep 28, 2010 1272 1356 1281 1332 0 +42.88(+3.33%)
Sep 27, 2010 1244 1303 1256 1289 0 +20.41(+1.61%)
Sep 24, 2010 1155 1298 1245 1268 0 +9.28(+0.74%)
Sep 23, 2010 1136 1277 1225 1259 0 +22.45(+1.82%)
Sep 22, 2010 1139 1266 1219 1237 0 -23.68(-1.88%)
Sep 21, 2010 1172 1289 1252 1260 0 -8.27(-0.65%)
Sep 20, 2010 1194 1286 1216 1269 0 +40.77(+3.32%)
Sep 17, 2010 1146 1244 1179 1228 0 +33.60(+2.81%)
Sep 15, 2010 1092 1207 1171 1194 0 -21.92(-1.80%)
Sep 14, 2010 1188 1232 1195 1216 0 -21.84(-1.76%)
Sep 13, 2010 1160 1255 1233 1238 0 +22.87(+1.88%)
Sep 10, 2010 1124 1230 1201 1215 0 -4.72(-0.39%)
Sep 09, 2010 1124 1246 1208 1220 0 -9.69(-0.79%)
Sep 08, 2010 1134 1246 1210 1230 0 -11.28(-0.91%)
Sep 07, 2010 1173 1269 1227 1241 0 -25.78(-2.04%)
Sep 03, 2010 1267 1267 1267 0 +40.33(+3.29%)
Sep 02, 2010 1130 1238 1207 1226 0 -16.71(-1.34%)
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