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 (%)
Sep 28, 2018 1758 1765 1737 1746 0 -26.15(-1.48%)
Sep 27, 2018 1782 1789 1765 1772 0 -26.93(-1.50%)
Sep 26, 2018 1782 1816 1773 1799 0 +19.06(+1.07%)
Sep 25, 2018 1771 1795 1763 1780 0 +20.41(+1.16%)
Sep 24, 2018 1766 1774 1755 1760 0 -15.17(-0.85%)
Sep 21, 2018 1782 1793 1758 1775 0 -6.62(-0.37%)
Sep 20, 2018 1780 1788 1765 1781 0 +7.98(+0.45%)
Sep 19, 2018 1782 1788 1758 1773 0 -14.32(-0.80%)
Sep 18, 2018 1765 1801 1753 1788 0 +6.66(+0.37%)
Sep 17, 2018 1777 1791 1699 1781 0 -7.92(-0.44%)
Sep 14, 2018 1786 1800 1766 1789 0 +9.73(+0.55%)
Sep 13, 2018 1785 1796 1777 1779 0 -18.51(-1.03%)
Sep 12, 2018 1800 1812 1780 1798 0 -8.54(-0.47%)
Sep 11, 2018 1801 1825 1799 1806 0 -4.33(-0.24%)
Sep 10, 2018 1819 1827 1791 1811 0 -7.86(-0.43%)
Sep 07, 2018 1829 1850 1812 1819 0 -25.68(-1.39%)
Sep 06, 2018 1864 1874 1832 1844 0 -20.46(-1.10%)
Sep 05, 2018 1888 1890 1852 1865 0 -2.31(-0.12%)
Sep 04, 2018 1887 1893 1860 1867 0 -20.15(-1.07%)
Aug 31, 2018 1887 1887 1887 1887 0 +18.58(+0.99%)
Aug 30, 2018 1853 1873 1847 1869 0 +27.86(+1.51%)
Aug 29, 2018 1859 1871 1835 1841 0 -44.28(-2.35%)
Aug 28, 2018 1874 1896 1863 1885 0 +11.15(+0.60%)
Aug 27, 2018 1867 1913 1860 1874 0 +28.03(+1.52%)
Aug 24, 2018 1835 1851 1832 1846 0 +54.57(+3.05%)
Aug 23, 2018 1809 1844 1790 1791 0 -48.78(-2.65%)
Aug 22, 2018 1826 1853 1818 1840 0 +34.05(+1.89%)
Aug 21, 2018 1783 1836 1753 1806 0 +63.98(+3.67%)
Aug 20, 2018 1750 1762 1718 1742 0 +11.62(+0.67%)
Aug 17, 2018 1694 1743 1682 1730 0 +16.96(+0.99%)
Aug 16, 2018 1719 1739 1704 1713 0 -11.61(-0.67%)
Aug 15, 2018 1730 1743 1711 1725 0 -3.12(-0.18%)
Aug 14, 2018 1717 1738 1707 1728 0 +26.32(+1.55%)
Aug 13, 2018 1700 1725 1689 1702 0 -0.20(-0.01%)
Aug 10, 2018 1717 1717 1680 1702 0 -4.35(-0.25%)
Aug 09, 2018 1724 1762 1693 1706 0 -42.56(-2.43%)
Aug 08, 2018 1770 1777 1739 1749 0 +5.86(+0.34%)
Aug 07, 2018 1707 1752 1705 1743 0 +55.70(+3.30%)
Aug 06, 2018 1675 1709 1665 1687 0 +3.48(+0.21%)
Aug 03, 2018 1718 1726 1671 1684 0 -28.59(-1.67%)
Aug 02, 2018 1720 1745 1685 1712 0 -37.19(-2.13%)
Aug 01, 2018 1732 1794 1705 1750 0 +21.83(+1.26%)
Jul 31, 2018 1717 1739 1700 1728 0 +13.97(+0.82%)
Jul 30, 2018 1725 1743 1694 1714 0 -10.48(-0.61%)
Jul 27, 2018 1774 1787 1708 1724 0 -54.70(-3.07%)
Jul 26, 2018 1803 1815 1764 1779 0 -25.02(-1.39%)
Jul 25, 2018 1795 1834 1764 1804 0 +7.50(+0.42%)
Jul 24, 2018 1882 1886 1785 1797 0 -23.54(-1.29%)
Jul 23, 2018 1823 1848 1809 1820 0 -41.18(-2.21%)
Jul 20, 2018 1915 1937 1840 1861 0 -31.61(-1.67%)
Jul 19, 2018 1798 1999 1795 1893 0 +97.46(+5.43%)
Jul 18, 2018 1802 1820 1790 1795 0 -3.65(-0.20%)
Jul 17, 2018 1791 1807 1782 1799 0 +16.71(+0.94%)
Jul 16, 2018 1772 1796 1757 1782 0 +9.77(+0.55%)
Jul 13, 2018 1785 1805 1755 1773 0 -10.60(-0.59%)
Jul 12, 2018 1818 1867 1761 1783 0 -33.47(-1.84%)
Jul 11, 2018 1845 1878 1760 1817 0 -27.72(-1.50%)
Jul 10, 2018 1820 1846 1803 1844 0 +58.25(+3.26%)
Jul 09, 2018 1783 1789 1776 1786 0 +12.51(+0.71%)
Jul 06, 2018 1770 1779 1758 1774 0 +7.65(+0.43%)
Jul 05, 2018 1794 1805 1739 1766 0 -47.01(-2.59%)
Jul 03, 2018 1813 1813 1813 1813 0 +8.63(+0.48%)
Jul 02, 2018 1782 1821 1776 1804 0 -11.13(-0.61%)
Jun 29, 2018 1836 1852 1797 1815 0 +16.88(+0.94%)
Jun 28, 2018 1786 1817 1783 1799 0 -11.00(-0.61%)
Jun 27, 2018 1845 1853 1805 1810 0 -46.92(-2.53%)
Jun 26, 2018 1871 1886 1845 1857 0 -58.72(-3.07%)
Jun 25, 2018 1902 1967 1873 1915 0 +31.91(+1.69%)
Jun 22, 2018 1909 1949 1878 1883 0 -27.28(-1.43%)
Jun 21, 2018 1924 1934 1901 1911 0 -13.94(-0.72%)
Jun 20, 2018 1922 1940 1910 1925 0 +13.41(+0.70%)
Jun 19, 2018 1894 1913 1893 1911 0 +15.82(+0.83%)
Jun 18, 2018 1903 1915 1892 1895 0 -12.94(-0.68%)
Jun 15, 2018 1908 1938 1931 1908 0 -24.53(-1.27%)
Jun 14, 2018 1915 1936 1905 1933 0 +19.89(+1.04%)
Jun 13, 2018 1971 1975 1896 1913 0 -84.11(-4.21%)
Jun 12, 2018 1965 2010 1948 1997 0 +25.78(+1.31%)
Jun 11, 2018 1901 1983 1885 1971 0 +76.21(+4.02%)
Jun 08, 2018 1884 1947 1867 1895 0 +3.21(+0.17%)
Jun 07, 2018 1896 1901 1874 1892 0 -4.59(-0.24%)
Jun 06, 2018 1907 1915 1894 1896 0 -5.05(-0.27%)
Jun 05, 2018 1883 1913 1883 1901 0 +28.99(+1.55%)
Jun 04, 2018 1878 1882 1867 1872 0 +51.36(+2.82%)
Jun 01, 2018 1821 1843 1815 1821 0 -0.96(-0.05%)
May 31, 2018 1826 1828 1811 1822 0 +6.36(+0.35%)
May 30, 2018 1810 1825 1804 1816 0 +8.67(+0.48%)
May 29, 2018 1803 1823 1801 1807 0 -24.88(-1.36%)
May 25, 2018 1832 1832 1832 1832 0 +10.56(+0.58%)
May 24, 2018 1857 1883 1804 1821 0 -29.05(-1.57%)
May 23, 2018 1866 1873 1795 1850 0 -6.70(-0.36%)
May 22, 2018 1852 1880 1836 1857 0 -17.43(-0.93%)
May 21, 2018 1871 1879 1869 1875 0 -6.94(-0.37%)
May 18, 2018 1886 1899 1869 1881 0 -5.79(-0.31%)
May 17, 2018 1872 1898 1870 1887 0 +15.03(+0.80%)
May 16, 2018 1865 1878 1861 1872 0 +6.47(+0.35%)
May 15, 2018 1812 1894 1803 1866 0 +128.77(+7.41%)
May 14, 2018 1738 1752 1726 1737 0 +1.92(+0.11%)
May 11, 2018 1725 1742 1712 1735 0 +8.95(+0.52%)
May 10, 2018 1722 1737 1709 1726 0 +0.37(+0.02%)
May 09, 2018 1734 1747 1706 1726 0 -20.25(-1.16%)
May 08, 2018 1746 1761 1711 1746 0 -1.99(-0.11%)
May 07, 2018 1758 1770 1739 1748 0 +0.62(+0.04%)
May 04, 2018 1732 1758 1729 1747 0 +0.59(+0.03%)
May 03, 2018 1746 1756 1735 1747 0 +1.54(+0.09%)
May 02, 2018 1738 1752 1729 1745 0 -22.31(-1.26%)
May 01, 2018 1722 1768 1712 1768 0 +9.97(+0.57%)
Apr 30, 2018 1744 1786 1723 1758 0 -43.80(-2.43%)
Apr 27, 2018 1882 1889 1792 1801 0 +21.35(+1.20%)
Apr 26, 2018 1785 1809 1755 1780 0 +1.31(+0.07%)
Apr 25, 2018 1847 1912 1756 1779 0 -35.25(-1.94%)
Apr 24, 2018 1832 1904 1793 1814 0 -79.75(-4.21%)
Apr 23, 2018 1875 1919 1838 1894 0 +24.96(+1.34%)
Apr 20, 2018 1865 1872 1849 1869 0 +2.79(+0.15%)
Apr 19, 2018 1881 1892 1847 1866 0 -2.14(-0.11%)
Apr 18, 2018 1841 1877 1827 1868 0 +25.67(+1.39%)
Apr 17, 2018 1821 1848 1805 1842 0 +41.66(+2.31%)
Apr 16, 2018 1807 1811 1791 1801 0 -4.22(-0.23%)
Apr 13, 2018 1813 1818 1793 1805 0 -8.78(-0.48%)
Apr 12, 2018 1814 1821 1801 1814 0 +10.32(+0.57%)
Apr 11, 2018 1804 1834 1784 1803 0 -16.38(-0.90%)
Apr 10, 2018 1814 1827 1798 1820 0 -35.45(-1.91%)
Apr 09, 2018 1852 1873 1840 1855 0 +2.68(+0.14%)
Apr 06, 2018 1856 1884 1812 1853 0 -28.76(-1.53%)
Apr 05, 2018 1877 1911 1866 1881 0 +24.26(+1.31%)
Apr 04, 2018 1839 1864 1814 1857 0 +35.70(+1.96%)
Apr 03, 2018 1826 1843 1814 1821 0 -17.34(-0.94%)
Apr 02, 2018 1858 1863 1820 1839 0 -32.85(-1.76%)
Mar 29, 2018 1872 1872 1872 1872 0 +1.70(+0.09%)
Mar 28, 2018 1864 1891 1745 1870 0 +25.33(+1.37%)
Mar 27, 2018 1920 1927 1851 1845 0 -105.72(-5.42%)
Mar 26, 2018 1947 1977 1924 1950 0 +44.69(+2.35%)
Mar 23, 2018 1881 1958 1874 1906 0 +12.35(+0.65%)
Mar 22, 2018 1911 1939 1877 1893 0 -33.08(-1.72%)
Mar 21, 2018 1929 1948 1909 1926 0 -1.47(-0.08%)
Mar 20, 2018 1940 1944 1899 1928 0 -12.16(-0.63%)
Mar 19, 2018 2008 2038 1928 1940 0 -97.60(-4.79%)
Mar 16, 2018 2027 2064 2010 2038 0 +33.37(+1.67%)
Mar 15, 2018 1984 2024 1977 2004 0 +26.47(+1.34%)
Mar 14, 2018 1977 2020 1975 1978 0 -44.10(-2.18%)
Mar 13, 2018 1973 2029 1966 2022 0 +60.01(+3.06%)
Mar 12, 2018 1987 1995 1939 1962 0 -26.86(-1.35%)
Mar 09, 2018 2001 2006 1976 1989 0 +15.47(+0.78%)
Mar 08, 2018 1979 2006 1957 1973 0 +34.50(+1.78%)
Mar 07, 2018 1900 1969 1900 1939 0 +30.19(+1.58%)
Mar 06, 2018 1913 1923 1897 1909 0 +40.45(+2.17%)
Mar 05, 2018 1857 1881 1851 1868 0 -24.82(-1.31%)
Mar 02, 2018 1886 1897 1876 1893 0 +10.84(+0.58%)
Mar 01, 2018 1921 1947 1873 1882 0 -80.61(-4.11%)
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%)
Dec 01, 2017 1682 1731 1637 1694 0 -18.19(-1.06%)
Nov 30, 2017 1721 1748 1701 1712 0 -12.79(-0.74%)
Nov 29, 2017 1781 1788 1708 1725 0 -69.93(-3.90%)
Nov 28, 2017 1774 1810 1699 1795 0 +43.13(+2.46%)
Nov 27, 2017 1715 1778 1684 1752 0 +48.58(+2.85%)
Nov 24, 2017 1689 1716 1682 1703 0 +55.68(+3.38%)
Nov 22, 2017 1627 1658 1624 1647 0 +3.01(+0.18%)
Nov 21, 2017 1615 1668 1600 1644 0 -51.04(-3.01%)
Nov 20, 2017 1682 1707 1679 1695 0 +14.33(+0.85%)
Nov 17, 2017 1657 1682 1656 1681 0 +84.16(+5.27%)
Nov 16, 2017 1641 1642 1593 1597 0 -59.79(-3.61%)
Nov 15, 2017 1655 1663 1638 1657 0 +10.82(+0.66%)
Nov 14, 2017 1615 1656 1565 1646 0 -0.77(-0.05%)
Nov 13, 2017 1633 1663 1617 1647 0 +20.47(+1.26%)
Nov 10, 2017 1621 1665 1608 1626 0 -17.20(-1.05%)
Nov 09, 2017 1663 1668 1612 1643 0 -7.63(-0.46%)
Nov 08, 2017 1710 1750 1632 1651 0 -30.56(-1.82%)
Nov 07, 2017 1682 1800 1643 1682 0 -84.70(-4.80%)
Nov 06, 2017 1744 1788 1707 1766 0 +25.72(+1.48%)
Nov 03, 2017 1728 1749 1719 1741 0 +18.30(+1.06%)
Nov 02, 2017 1710 1732 1698 1722 0 -43.20(-2.45%)
Nov 01, 2017 1686 1773 1685 1766 0 +26.95(+1.55%)
Oct 31, 2017 1699 1775 1681 1739 0 -28.62(-1.62%)
Oct 30, 2017 1766 1774 1689 1767 0 +9.58(+0.55%)
Oct 27, 2017 1725 1773 1713 1758 0 +27.54(+1.59%)
Oct 26, 2017 1741 1783 1700 1730 0 -23.47(-1.34%)
Oct 25, 2017 1739 1775 1715 1754 0 +12.25(+0.70%)
Oct 24, 2017 1697 1776 1677 1741 0 -1.13(-0.06%)
Oct 23, 2017 1682 1760 1661 1742 0 +11.88(+0.69%)
Oct 20, 2017 1736 1767 1721 1731 0 -28.74(-1.63%)
Oct 19, 2017 1768 1768 1748 1759 0 +28.28(+1.63%)
Oct 18, 2017 1727 1741 1716 1731 0 -0.78(-0.05%)
Oct 17, 2017 1725 1779 1714 1732 0 +5.39(+0.31%)
Oct 16, 2017 1709 1750 1686 1726 0 +33.78(+2.00%)
Oct 13, 2017 1750 1782 1668 1693 0 -81.07(-4.57%)
Oct 12, 2017 1701 1806 1669 1774 0 -13.18(-0.74%)
Oct 11, 2017 1787 1807 1770 1787 0 +10.69(+0.60%)
Oct 10, 2017 1761 1802 1746 1776 0 +50.70(+2.94%)
Oct 09, 2017 1702 1800 1682 1725 0 +48.87(+2.91%)
Oct 06, 2017 1632 1683 1618 1677 0 +57.61(+3.56%)
Oct 05, 2017 1617 1621 1607 1619 0 +14.58(+0.91%)
Oct 04, 2017 1574 1637 1557 1604 0 -17.67(-1.09%)
Oct 03, 2017 1584 1645 1557 1622 0 -12.09(-0.74%)
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