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

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

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, 2015 2086 2100 2069 2077 0 -0.30(-0.01%)
Oct 29, 2015 2095 2104 2059 2077 0 -55.79(-2.62%)
Oct 28, 2015 2113 2138 2083 2133 0 +22.50(+1.07%)
Oct 27, 2015 2108 2126 2098 2110 0 -8.16(-0.39%)
Oct 26, 2015 2133 2144 2111 2118 0 -24.75(-1.15%)
Oct 23, 2015 2123 2158 2111 2143 0 +26.87(+1.27%)
Oct 22, 2015 2073 2124 2061 2116 0 +96.78(+4.79%)
Oct 21, 2015 2038 2062 2015 2020 0 -4.86(-0.24%)
Oct 20, 2015 2022 2039 2014 2024 0 -6.68(-0.33%)
Oct 19, 2015 2004 2037 1997 2031 0 +20.30(+1.01%)
Oct 16, 2015 1999 2022 1981 2011 0 +10.57(+0.53%)
Oct 15, 2015 2005 2022 1981 2000 0 +0.17(+0.01%)
Oct 14, 2015 1914 2020 1893 2000 0 +66.00(+3.41%)
Oct 13, 2015 1933 1958 1929 1934 0 -11.88(-0.61%)
Oct 12, 2015 1940 1953 1930 1946 0 +5.20(+0.27%)
Oct 09, 2015 1957 1970 1930 1941 0 -23.60(-1.20%)
Oct 08, 2015 1944 1969 1927 1964 0 +13.18(+0.68%)
Oct 07, 2015 1936 1961 1915 1951 0 +32.21(+1.68%)
Oct 06, 2015 1895 1928 1881 1919 0 +23.26(+1.23%)
Oct 05, 2015 1865 1906 1856 1896 0 +43.94(+2.37%)
Oct 02, 2015 1802 1853 1789 1852 0 +28.74(+1.58%)
Oct 01, 2015 1848 1852 1793 1823 0 -20.49(-1.11%)
Sep 30, 2015 1804 1851 1802 1844 0 +62.04(+3.48%)
Sep 29, 2015 1761 1789 1753 1781 0 +25.76(+1.47%)
Sep 28, 2015 1760 1791 1750 1756 0 -11.16(-0.63%)
Sep 25, 2015 1773 1787 1754 1767 0 +17.39(+0.99%)
Sep 24, 2015 1742 1761 1708 1749 0 -12.35(-0.70%)
Sep 23, 2015 1776 1779 1753 1762 0 +0.71(+0.04%)
Sep 22, 2015 1764 1778 1749 1761 0 -32.41(-1.81%)
Sep 21, 2015 1798 1812 1780 1794 0 +3.85(+0.22%)
Sep 18, 2015 1798 1817 1772 1790 0 -34.71(-1.90%)
Sep 17, 2015 1828 1857 1816 1824 0 -10.79(-0.59%)
Sep 16, 2015 1827 1838 1810 1835 0 +5.40(+0.30%)
Sep 15, 2015 1819 1843 1814 1830 0 +20.28(+1.12%)
Sep 14, 2015 1813 1818 1793 1809 0 +0.51(+0.03%)
Sep 11, 2015 1786 1812 1780 1809 0 +10.73(+0.60%)
Sep 10, 2015 1794 1821 1776 1798 0 -1.03(-0.06%)
Sep 09, 2015 1836 1860 1794 1799 0 -26.99(-1.48%)
Sep 08, 2015 1790 1828 1786 1826 0 +71.71(+4.09%)
Sep 04, 2015 1755 1755 1755 1755 0 -34.49(-1.93%)
Sep 03, 2015 1779 1810 1769 1789 0 +23.12(+1.31%)
Sep 02, 2015 1756 1768 1735 1766 0 +42.95(+2.49%)
Sep 01, 2015 1731 1755 1713 1723 0 -50.36(-2.84%)
Aug 31, 2015 1767 1805 1752 1773 0 -1.23(-0.07%)
Aug 28, 2015 1734 1784 1721 1775 0 +35.04(+2.01%)
Aug 27, 2015 1719 1749 1689 1740 0 +41.32(+2.43%)
Aug 26, 2015 1655 1701 1624 1698 0 +85.27(+5.29%)
Aug 25, 2015 1690 1698 1612 1613 0 -25.31(-1.54%)
Aug 24, 2015 1592 1720 1564 1638 0 -29.03(-1.74%)
Aug 21, 2015 1705 1729 1665 1667 0 -50.22(-2.92%)
Aug 20, 2015 1759 1770 1716 1718 0 -62.64(-3.52%)
Aug 19, 2015 1805 1813 1773 1780 0 -26.70(-1.48%)
Aug 18, 2015 1819 1827 1798 1807 0 -23.39(-1.28%)
Aug 17, 2015 1813 1836 1804 1830 0 +7.95(+0.44%)
Aug 14, 2015 1819 1828 1807 1822 0 +3.38(+0.19%)
Aug 13, 2015 1847 1853 1817 1819 0 -31.53(-1.70%)
Aug 12, 2015 1807 1859 1800 1850 0 +24.52(+1.34%)
Aug 11, 2015 1859 1862 1822 1826 0 -47.01(-2.51%)
Aug 10, 2015 1848 1879 1837 1873 0 +48.90(+2.68%)
Aug 07, 2015 1813 1828 1805 1824 0 -0.18(-0.01%)
Aug 06, 2015 1839 1845 1812 1824 0 -15.99(-0.87%)
Aug 05, 2015 1831 1856 1823 1840 0 +16.00(+0.88%)
Aug 04, 2015 1823 1834 1806 1824 0 -0.03(-0.00%)
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.