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

Application Software Sector (CIX: MSECTOR821 )

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 30, 2015 1767 1773 1734 1737 0 -49.53(-2.77%)
Jan 29, 2015 1758 1792 1747 1787 0 +26.88(+1.53%)
Jan 28, 2015 1812 1816 1758 1760 0 -44.14(-2.45%)
Jan 27, 2015 1806 1825 1781 1804 0 -99.69(-5.24%)
Jan 26, 2015 1904 1912 1878 1904 0 -3.38(-0.18%)
Jan 23, 2015 1906 1919 1893 1907 0 +5.04(+0.26%)
Jan 22, 2015 1900 1918 1896 1902 0 +37.45(+2.01%)
Jan 21, 2015 1865 1871 1850 1864 0 -15.44(-0.82%)
Jan 20, 2015 1875 1889 1850 1880 0 -2.23(-0.12%)
Jan 16, 2015 1844 1885 1837 1882 0 +30.49(+1.65%)
Jan 15, 2015 1852 1854 1848 1852 0 -16.71(-0.89%)
Jan 14, 2015 1859 1878 1849 1868 0 -8.09(-0.43%)
Jan 13, 2015 1876 1876 1876 1876 0 -12.16(-0.64%)
Jan 12, 2015 1902 1912 1871 1889 0 -7.56(-0.40%)
Jan 09, 2015 1915 1922 1886 1896 0 -15.04(-0.79%)
Jan 08, 2015 1889 1923 1885 1911 0 +37.71(+2.01%)
Jan 07, 2015 1869 1885 1853 1874 0 +12.47(+0.67%)
Jan 06, 2015 1893 1904 1854 1861 0 -28.49(-1.51%)
Jan 05, 2015 1900 1911 1885 1890 0 -27.20(-1.42%)
Jan 02, 2015 1924 1945 1904 1917 0 -0.73(-0.04%)
Dec 31, 2014 1917 1917 1917 1917 0 -19.60(-1.01%)
Dec 30, 2014 1951 1958 1931 1937 0 -17.21(-0.88%)
Dec 29, 2014 1965 1970 1949 1954 0 -17.51(-0.89%)
Dec 26, 2014 1984 1990 1968 1972 0 -6.21(-0.31%)
Dec 24, 2014 1978 1978 1978 1978 0 -1.86(-0.09%)
Dec 23, 2014 1972 1995 1964 1980 0 +15.59(+0.79%)
Dec 22, 2014 1958 1974 1954 1964 0 +4.92(+0.25%)
Dec 19, 2014 1947 1975 1934 1959 0 +12.99(+0.67%)
Dec 18, 2014 1905 1948 1895 1946 0 +94.18(+5.08%)
Dec 17, 2014 1831 1865 1821 1852 0 +25.20(+1.38%)
Dec 16, 2014 1827 1867 1826 1827 0 -37.59(-2.02%)
Dec 15, 2014 1886 1903 1856 1865 0 +0.28(+0.02%)
Dec 12, 2014 1866 1899 1854 1864 0 -12.81(-0.68%)
Dec 11, 2014 1879 1905 1864 1877 0 +8.12(+0.43%)
Dec 10, 2014 1898 1903 1863 1869 0 -31.93(-1.68%)
Dec 09, 2014 1878 1910 1873 1901 0 +2.72(+0.14%)
Dec 08, 2014 1919 1925 1891 1898 0 -23.32(-1.21%)
Dec 05, 2014 1931 1937 1914 1922 0 -6.86(-0.36%)
Dec 04, 2014 1924 1939 1908 1928 0 +10.56(+0.55%)
Dec 03, 2014 1923 1930 1904 1918 0 -9.91(-0.51%)
Dec 02, 2014 1935 1946 1917 1928 0 -4.38(-0.23%)
Dec 01, 2014 1917 1942 1911 1932 0 +13.63(+0.71%)
Nov 28, 2014 1916 1931 1906 1918 0 +6.82(+0.36%)
Nov 26, 2014 1912 1912 1912 1912 0 +15.63(+0.82%)
Nov 25, 2014 1904 1915 1894 1896 0 -3.58(-0.19%)
Nov 24, 2014 1908 1912 1891 1900 0 -3.68(-0.19%)
Nov 21, 2014 1928 1933 1891 1903 0 -4.42(-0.23%)
Nov 20, 2014 1889 1910 1884 1908 0 +8.77(+0.46%)
Nov 19, 2014 1912 1916 1889 1899 0 -14.79(-0.77%)
Nov 18, 2014 1918 1931 1907 1914 0 -8.90(-0.46%)
Nov 17, 2014 1916 1931 1907 1923 0 +1.30(+0.07%)
Nov 14, 2014 1922 1935 1911 1921 0 +2.16(+0.11%)
Nov 13, 2014 1895 1924 1888 1919 0 +24.54(+1.30%)
Nov 12, 2014 1894 1905 1886 1895 0 -8.88(-0.47%)
Nov 11, 2014 1903 1908 1894 1904 0 +0.27(+0.01%)
Nov 10, 2014 1891 1910 1886 1903 0 +12.31(+0.65%)
Nov 07, 2014 1893 1898 1876 1891 0 -1.36(-0.07%)
Nov 06, 2014 1866 1898 1862 1892 0 +25.82(+1.38%)
Nov 05, 2014 1866 1872 1849 1866 0 +9.44(+0.51%)
Nov 04, 2014 1847 1862 1844 1857 0 +4.96(+0.27%)
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.