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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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, 2017 1119 1130 1108 1126 0 +1.49(+0.13%)
Jan 30, 2017 1124 1134 1102 1125 0 -12.57(-1.11%)
Jan 27, 2017 1134 1139 1120 1137 0 +6.78(+0.60%)
Jan 26, 2017 1147 1150 1114 1131 0 -12.72(-1.11%)
Jan 25, 2017 1142 1151 1131 1143 0 +9.93(+0.88%)
Jan 24, 2017 1098 1139 1087 1133 0 +41.32(+3.78%)
Jan 23, 2017 1095 1098 1075 1092 0 -7.94(-0.72%)
Jan 20, 2017 1092 1112 1085 1100 0 +11.76(+1.08%)
Jan 19, 2017 1099 1108 1078 1088 0 -12.27(-1.11%)
Jan 18, 2017 1103 1111 1092 1100 0 +2.50(+0.23%)
Jan 17, 2017 1115 1127 1094 1098 0 -25.37(-2.26%)
Jan 13, 2017 1123 1123 1123 1123 0 +28.54(+2.61%)
Jan 12, 2017 1100 1107 1072 1095 0 -8.25(-0.75%)
Jan 11, 2017 1086 1104 1085 1103 0 +15.58(+1.43%)
Jan 10, 2017 1086 1098 1077 1087 0 +1.48(+0.14%)
Jan 09, 2017 1093 1099 1077 1086 0 +0.10(+0.01%)
Jan 06, 2017 1095 1102 1079 1086 0 -4.03(-0.37%)
Jan 05, 2017 1099 1100 1074 1090 0 -8.88(-0.81%)
Jan 04, 2017 1081 1103 1079 1099 0 +21.33(+1.98%)
Jan 03, 2017 1086 1093 1069 1077 0 +2.59(+0.24%)
Dec 30, 2016 1075 1075 1075 1075 0 -7.66(-0.71%)
Dec 29, 2016 1078 1090 1064 1083 0 +5.14(+0.48%)
Dec 28, 2016 1083 1087 1061 1077 0 -2.12(-0.20%)
Dec 27, 2016 1070 1087 1067 1080 0 +9.71(+0.91%)
Dec 23, 2016 1070 1070 1070 1070 0 +6.48(+0.61%)
Dec 22, 2016 1073 1083 1054 1063 0 -12.57(-1.17%)
Dec 21, 2016 1082 1084 1068 1076 0 -6.89(-0.64%)
Dec 20, 2016 1089 1099 1068 1083 0 +1.28(+0.12%)
Dec 19, 2016 1078 1093 1073 1082 0 +8.21(+0.76%)
Dec 16, 2016 1092 1094 1071 1073 0 -19.70(-1.80%)
Dec 15, 2016 1091 1110 1086 1093 0 +7.45(+0.69%)
Dec 14, 2016 1093 1094 1078 1086 0 -7.38(-0.68%)
Dec 13, 2016 1085 1099 1066 1093 0 +10.58(+0.98%)
Dec 12, 2016 1070 1084 1066 1082 0 -6.29(-0.58%)
Dec 09, 2016 1089 1093 1078 1089 0 +4.84(+0.45%)
Dec 08, 2016 1061 1086 1054 1084 0 +28.11(+2.66%)
Dec 07, 2016 1039 1059 1026 1056 0 +17.39(+1.67%)
Dec 06, 2016 1035 1044 1022 1038 0 +7.65(+0.74%)
Dec 05, 2016 1020 1033 1015 1031 0 +19.14(+1.89%)
Dec 02, 2016 1004 1016 993.30 1012 0 +5.91(+0.59%)
Dec 01, 2016 1021 1034 994.18 1006 0 -15.02(-1.47%)
Nov 30, 2016 1035 1040 1017 1021 0 -12.20(-1.18%)
Nov 29, 2016 1039 1056 1030 1033 0 -0.23(-0.02%)
Nov 28, 2016 1053 1063 1031 1033 0 -24.15(-2.28%)
Nov 25, 2016 1050 1062 1048 1057 0 +6.93(+0.66%)
Nov 23, 2016 1050 1050 1050 1050 0 -0.33(-0.03%)
Nov 22, 2016 1064 1067 1038 1051 0 -11.78(-1.11%)
Nov 21, 2016 1064 1074 1052 1062 0 -0.03(-0.00%)
Nov 18, 2016 1070 1071 1056 1062 0 -2.89(-0.27%)
Nov 17, 2016 1047 1067 1039 1065 0 +13.72(+1.30%)
Nov 16, 2016 1042 1056 1029 1052 0 +5.47(+0.52%)
Nov 15, 2016 1038 1053 1027 1046 0 +9.42(+0.91%)
Nov 14, 2016 1041 1059 1022 1037 0 +4.55(+0.44%)
Nov 11, 2016 1002 1040 986.85 1032 0 +39.65(+3.99%)
Nov 10, 2016 987.32 1016 974.73 992.50 0 +15.59(+1.60%)
Nov 09, 2016 931.90 979.43 931.90 976.91 0 +27.84(+2.93%)
Nov 08, 2016 937.98 959.47 933.70 949.07 0 +10.75(+1.15%)
Nov 07, 2016 930.71 952.88 920.33 938.31 0 +26.38(+2.89%)
Nov 04, 2016 918.08 930.66 908.93 911.93 0 -7.85(-0.85%)
Nov 03, 2016 911.31 925.43 905.95 919.78 0 +7.97(+0.87%)
Nov 02, 2016 907.64 938.26 885.16 911.82 0 -94.85(-9.42%)
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.