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 (%)
Oct 30, 2009 1128 1148 1096 1104 0 -19.53(-1.74%)
Oct 29, 2009 1111 1136 1100 1123 0 +22.12(+2.01%)
Oct 28, 2009 1128 1143 1095 1101 0 -30.71(-2.71%)
Oct 27, 2009 1135 1158 1120 1132 0 -10.09(-0.88%)
Oct 26, 2009 1153 1187 1136 1142 0 -11.57(-1.00%)
Oct 23, 2009 1159 1172 1146 1153 0 -18.06(-1.54%)
Oct 22, 2009 1167 1189 1153 1171 0 +3.21(+0.27%)
Oct 21, 2009 1190 1210 1153 1168 0 -98.38(-7.77%)
Oct 20, 2009 1259 1286 1254 1267 0 -8.18(-0.64%)
Oct 19, 2009 1270 1293 1258 1275 0 +8.91(+0.70%)
Oct 16, 2009 1274 1281 1243 1266 0 -18.36(-1.43%)
Oct 15, 2009 1287 1300 1271 1284 0 -14.05(-1.08%)
Oct 14, 2009 1318 1330 1285 1298 0 +14.89(+1.16%)
Oct 13, 2009 1282 1299 1269 1283 0 -3.38(-0.26%)
Oct 12, 2009 1301 1308 1279 1287 0 +7.77(+0.61%)
Oct 09, 2009 1268 1284 1254 1279 0 +9.47(+0.75%)
Oct 08, 2009 1284 1298 1257 1269 0 -10.16(-0.79%)
Oct 07, 2009 1261 1307 1253 1280 0 +13.67(+1.08%)
Oct 06, 2009 1275 1284 1252 1266 0 -1.43(-0.11%)
Oct 05, 2009 1266 1285 1241 1267 0 +27.65(+2.23%)
Oct 02, 2009 1221 1268 1202 1240 0 +14.20(+1.16%)
Oct 01, 2009 1265 1301 1222 1226 0 -57.81(-4.50%)
Sep 30, 2009 1290 1302 1264 1283 0 -4.96(-0.38%)
Sep 29, 2009 1292 1317 1279 1288 0 -6.84(-0.53%)
Sep 28, 2009 1258 1307 1261 1295 0 +37.01(+2.94%)
Sep 25, 2009 1267 1281 1250 1258 0 -17.18(-1.35%)
Sep 24, 2009 1289 1302 1261 1275 0 -15.28(-1.18%)
Sep 23, 2009 1305 1324 1286 1291 0 -11.40(-0.88%)
Sep 22, 2009 1305 1325 1291 1302 0 +0.43(+0.03%)
Sep 21, 2009 1280 1340 1276 1302 0 +18.12(+1.41%)
Sep 18, 2009 1290 1304 1267 1283 0 -7.20(-0.56%)
Sep 17, 2009 1266 1307 1263 1291 0 +15.97(+1.25%)
Sep 16, 2009 1243 1286 1240 1275 0 +29.35(+2.36%)
Sep 15, 2009 1221 1250 1213 1245 0 +15.79(+1.28%)
Sep 14, 2009 1209 1236 1205 1230 0 +9.52(+0.78%)
Sep 11, 2009 1225 1237 1208 1220 0 -8.25(-0.67%)
Sep 10, 2009 1217 1236 1205 1228 0 +7.35(+0.60%)
Sep 09, 2009 1189 1230 1188 1221 0 +20.86(+1.74%)
Sep 08, 2009 1192 1209 1184 1200 0 +12.90(+1.09%)
Sep 04, 2009 1187 1187 1187 0 +16.40(+1.40%)
Sep 03, 2009 1159 1178 1140 1171 0 +13.50(+1.17%)
Sep 02, 2009 1155 1170 1138 1157 0 -7.39(-0.63%)
Sep 01, 2009 1171 1206 1155 1165 0 -15.85(-1.34%)
Aug 31, 2009 1173 1190 1161 1181 0 -3.52(-0.30%)
Aug 28, 2009 1188 1211 1160 1184 0 +3.15(+0.27%)
Aug 27, 2009 1188 1199 1147 1181 0 -12.40(-1.04%)
Aug 26, 2009 1189 1211 1182 1193 0 -8.89(-0.74%)
Aug 25, 2009 1218 1232 1193 1202 0 -11.01(-0.91%)
Aug 24, 2009 1219 1236 1198 1213 0 -0.10(-0.01%)
Aug 21, 2009 1200 1226 1188 1213 0 +18.04(+1.51%)
Aug 20, 2009 1180 1202 1167 1195 0 +11.42(+0.96%)
Aug 19, 2009 1160 1189 1156 1184 0 +3.36(+0.28%)
Aug 18, 2009 1156 1187 1149 1180 0 +22.39(+1.93%)
Aug 17, 2009 1170 1176 1147 1158 0 -28.20(-2.38%)
Aug 14, 2009 1196 1204 1168 1186 0 -14.92(-1.24%)
Aug 13, 2009 1202 1215 1184 1201 0 +5.75(+0.48%)
Aug 12, 2009 1180 1216 1176 1195 0 +16.35(+1.39%)
Aug 11, 2009 1170 1190 1158 1179 0 -7.29(-0.61%)
Aug 10, 2009 1194 1207 1178 1186 0 -19.01(-1.58%)
Aug 07, 2009 1209 1225 1190 1205 0 +14.11(+1.18%)
Aug 06, 2009 1201 1225 1182 1191 0 -17.21(-1.42%)
Aug 05, 2009 1234 1244 1179 1208 0 -38.10(-3.06%)
Aug 04, 2009 1221 1255 1215 1247 0 +15.40(+1.25%)
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.