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 (%)
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%)
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.