Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2020 1873 1876 1801 1846 0 -30.00(-1.60%)
Jan 30, 2020 1901 1914 1843 1876 0 +8.07(+0.43%)
Jan 29, 2020 1898 1926 1833 1868 0 -0.15(-0.01%)
Jan 28, 2020 1790 1889 1780 1868 0 +97.12(+5.48%)
Jan 27, 2020 1786 1818 1716 1771 0 -25.74(-1.43%)
Jan 24, 2020 1790 1827 1770 1797 0 -30.35(-1.66%)
Jan 23, 2020 1778 1838 1738 1827 0 +22.26(+1.23%)
Jan 22, 2020 1812 1832 1733 1805 0 +21.25(+1.19%)
Jan 21, 2020 1804 1860 1738 1783 0 -56.58(-3.07%)
Jan 17, 2020 1795 1842 1782 1840 0 +39.35(+2.19%)
Jan 16, 2020 1779 1819 1773 1801 0 -2.61(-0.14%)
Jan 15, 2020 1809 1829 1747 1803 0 -1.72(-0.10%)
Jan 14, 2020 1822 1839 1764 1805 0 +15.50(+0.87%)
Jan 13, 2020 1752 1810 1704 1789 0 +53.04(+3.05%)
Jan 10, 2020 1727 1747 1688 1736 0 +8.72(+0.50%)
Jan 09, 2020 1762 1779 1693 1728 0 +8.52(+0.50%)
Jan 08, 2020 1723 1744 1705 1719 0 -9.52(-0.55%)
Jan 07, 2020 1715 1732 1694 1729 0 +20.05(+1.17%)
Jan 06, 2020 1705 1745 1672 1709 0 -9.84(-0.57%)
Jan 03, 2020 1702 1738 1669 1719 0 -0.82(-0.05%)
Jan 02, 2020 1724 1740 1670 1719 0 +16.56(+0.97%)
Dec 31, 2019 1667 1747 1654 1703 0 +40.33(+2.43%)
Dec 30, 2019 1707 1723 1582 1662 0 -66.75(-3.86%)
Dec 27, 2019 1726 1756 1707 1729 0 +4.53(+0.26%)
Dec 26, 2019 1707 1761 1679 1725 0 -0.19(-0.01%)
Dec 24, 2019 1694 1735 1680 1725 0 +36.04(+2.13%)
Dec 23, 2019 1713 1756 1668 1689 0 -30.22(-1.76%)
Dec 20, 2019 1704 1740 1680 1719 0 +29.16(+1.73%)
Dec 19, 2019 1715 1747 1683 1690 0 -43.14(-2.49%)
Dec 18, 2019 1719 1750 1689 1733 0 +26.55(+1.56%)
Dec 17, 2019 1689 1750 1644 1706 0 -3.63(-0.21%)
Dec 16, 2019 1695 1772 1655 1710 0 +4.51(+0.26%)
Dec 13, 2019 1737 1794 1685 1706 0 -30.16(-1.74%)
Dec 12, 2019 1791 1805 1723 1736 0 -57.71(-3.22%)
Dec 11, 2019 1815 1839 1768 1793 0 -37.65(-2.06%)
Dec 10, 2019 1803 1866 1801 1831 0 +22.58(+1.25%)
Dec 09, 2019 1839 1849 1792 1809 0 -31.59(-1.72%)
Dec 06, 2019 1811 1880 1804 1840 0 -239.74(-11.53%)
Dec 05, 2019 2111 2160 2043 2080 0 -21.39(-1.02%)
Dec 04, 2019 2088 2125 2062 2101 0 +13.75(+0.66%)
Dec 03, 2019 2071 2100 2017 2087 0 +22.59(+1.09%)
Dec 02, 2019 2022 2090 1942 2065 0 +45.27(+2.24%)
Nov 29, 2019 2116 2147 1997 2020 0 -96.34(-4.55%)
Nov 27, 2019 2117 2117 2019 2116 0 +60.07(+2.92%)
Nov 26, 2019 2010 2125 2002 2056 0 +37.64(+1.86%)
Nov 25, 2019 1901 2108 1851 2018 0 +160.27(+8.63%)
Nov 22, 2019 1848 1896 1825 1858 0 +17.52(+0.95%)
Nov 21, 2019 1840 1889 1835 1840 0 -17.64(-0.95%)
Nov 20, 2019 1893 1899 1837 1858 0 +1.04(+0.06%)
Nov 19, 2019 1977 1989 1827 1857 0 -78.55(-4.06%)
Nov 18, 2019 1812 1996 1802 1936 0 +116.18(+6.39%)
Nov 15, 2019 1822 1840 1794 1819 0 -2.16(-0.12%)
Nov 14, 2019 1804 1863 1788 1822 0 +5.83(+0.32%)
Nov 13, 2019 1834 1859 1782 1816 0 -9.97(-0.55%)
Nov 12, 2019 1838 1872 1810 1826 0 -4.46(-0.24%)
Nov 11, 2019 1750 1852 1742 1830 0 +55.82(+3.15%)
Nov 08, 2019 1756 1783 1700 1774 0 +13.67(+0.78%)
Nov 07, 2019 1776 1797 1736 1761 0 -13.45(-0.76%)
Nov 06, 2019 1766 1784 1732 1774 0 +14.68(+0.83%)
Nov 05, 2019 1751 1780 1726 1759 0 +25.29(+1.46%)
Nov 04, 2019 1767 1796 1702 1734 0 -2.23(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.