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, 2019 766.17 782.94 759.84 779.77 0 +11.60(+1.51%)
Jan 30, 2019 757.55 774.50 751.36 768.17 0 +10.41(+1.37%)
Jan 29, 2019 765.50 767.49 745.55 757.77 0 -6.31(-0.83%)
Jan 28, 2019 741.32 769.55 736.44 764.07 0 +13.00(+1.73%)
Jan 25, 2019 745.03 769.40 738.20 751.07 0 +13.94(+1.89%)
Jan 24, 2019 718.74 746.82 714.30 737.13 0 +18.61(+2.59%)
Jan 23, 2019 723.98 735.59 708.80 718.52 0 +1.01(+0.14%)
Jan 22, 2019 729.83 731.54 704.65 717.51 0 -19.26(-2.61%)
Jan 18, 2019 753.64 761.07 732.47 736.78 0 -10.48(-1.40%)
Jan 17, 2019 728.71 751.09 719.71 747.26 0 +16.84(+2.31%)
Jan 16, 2019 732.93 736.40 718.65 730.42 0 +4.47(+0.62%)
Jan 15, 2019 721.16 734.14 716.01 725.95 0 +6.12(+0.85%)
Jan 14, 2019 721.37 729.50 701.33 719.83 0 -10.29(-1.41%)
Jan 11, 2019 728.41 736.36 713.72 730.13 0 -1.38(-0.19%)
Jan 10, 2019 714.00 734.48 707.94 731.51 0 +11.88(+1.65%)
Jan 09, 2019 709.58 726.64 699.61 719.62 0 +11.27(+1.59%)
Jan 08, 2019 703.80 716.98 690.99 708.35 0 +13.15(+1.89%)
Jan 07, 2019 698.68 711.23 681.45 695.20 0 -1.22(-0.17%)
Jan 04, 2019 666.99 703.82 660.71 696.41 0 +39.84(+6.07%)
Jan 03, 2019 664.57 681.30 652.47 656.58 0 -16.97(-2.52%)
Jan 02, 2019 660.62 692.62 655.75 673.55 0 +1.81(+0.27%)
Dec 31, 2018 673.44 682.01 661.55 671.74 0 +5.28(+0.79%)
Dec 28, 2018 659.83 679.61 650.01 666.46 0 +7.30(+1.11%)
Dec 27, 2018 668.15 682.79 630.88 659.16 0 -19.60(-2.89%)
Dec 26, 2018 631.39 681.36 630.50 678.76 0 +47.04(+7.45%)
Dec 24, 2018 645.04 652.05 623.22 631.72 0 -19.96(-3.06%)
Dec 21, 2018 688.31 691.51 649.59 651.68 0 -35.05(-5.10%)
Dec 20, 2018 696.80 704.88 678.96 686.73 0 -13.83(-1.97%)
Dec 19, 2018 715.78 730.30 695.47 700.55 0 -14.91(-2.08%)
Dec 18, 2018 718.43 730.74 709.97 715.47 0 +0.81(+0.11%)
Dec 17, 2018 731.30 742.23 705.71 714.65 0 -20.68(-2.81%)
Dec 14, 2018 748.24 762.93 729.50 735.34 0 -23.55(-3.10%)
Dec 13, 2018 792.38 799.89 755.83 758.88 0 -28.73(-3.65%)
Dec 12, 2018 788.01 803.19 778.41 787.61 0 +8.39(+1.08%)
Dec 11, 2018 793.77 807.09 771.41 779.22 0 -9.86(-1.25%)
Dec 10, 2018 805.80 813.36 768.77 789.08 0 -16.95(-2.10%)
Dec 07, 2018 824.92 838.69 795.64 806.03 0 -22.06(-2.66%)
Dec 06, 2018 847.54 854.81 814.49 828.09 0 -38.42(-4.43%)
Dec 04, 2018 910.89 920.33 862.25 866.51 0 -48.83(-5.33%)
Dec 03, 2018 925.51 927.16 899.06 915.33 0 -1.07(-0.12%)
Nov 30, 2018 926.11 935.32 899.08 916.40 0 -11.45(-1.23%)
Nov 29, 2018 883.50 945.96 881.40 927.85 0 +44.71(+5.06%)
Nov 28, 2018 875.06 889.22 838.57 883.14 0 +9.99(+1.14%)
Nov 27, 2018 915.79 934.68 868.72 873.15 0 -48.38(-5.25%)
Nov 26, 2018 945.75 966.45 912.31 921.53 0 -79.86(-7.98%)
Nov 23, 2018 974.77 1024 972.63 1001 0 +13.39(+1.35%)
Nov 21, 2018 988.00 988.00 988.00 988.00 0 +33.56(+3.52%)
Nov 20, 2018 970.67 976.96 921.01 954.45 0 -32.60(-3.30%)
Nov 19, 2018 1025 1033 976.57 987.04 0 -42.77(-4.15%)
Nov 16, 2018 1021 1040 1009 1030 0 -1.09(-0.11%)
Nov 15, 2018 1013 1053 971.75 1031 0 +12.10(+1.19%)
Nov 14, 2018 1071 1100 1016 1019 0 -38.22(-3.62%)
Nov 13, 2018 1059 1082 1024 1057 0 -0.99(-0.09%)
Nov 12, 2018 1122 1129 1054 1058 0 -69.14(-6.13%)
Nov 09, 2018 1184 1192 1113 1127 0 -71.04(-5.93%)
Nov 08, 2018 1153 1218 1031 1198 0 +47.77(+4.15%)
Nov 07, 2018 1144 1205 1090 1150 0 -30.36(-2.57%)
Nov 06, 2018 1163 1192 1160 1181 0 +14.81(+1.27%)
Nov 05, 2018 1190 1200 1157 1166 0 -27.18(-2.28%)
Nov 02, 2018 1179 1204 1176 1193 0 +18.52(+1.58%)
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.