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

Diversified Computer Systems Sector (CIX: MSECTOR810 )

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 31, 2016 1177 1189 1177 1184 0 +8.01(+0.68%)
Oct 28, 2016 1187 1190 1172 1176 0 -5.56(-0.47%)
Oct 27, 2016 1177 1187 1171 1181 0 +11.59(+0.99%)
Oct 26, 2016 1162 1179 1158 1170 0 +6.86(+0.59%)
Oct 25, 2016 1163 1165 1155 1163 0 +2.10(+0.18%)
Oct 24, 2016 1159 1168 1159 1161 0 +7.40(+0.64%)
Oct 21, 2016 1160 1165 1153 1153 0 -14.36(-1.23%)
Oct 20, 2016 1166 1178 1164 1168 0 +1.97(+0.17%)
Oct 19, 2016 1166 1175 1162 1166 0 +4.24(+0.37%)
Oct 18, 2016 1156 1164 1139 1162 0 -30.85(-2.59%)
Oct 17, 2016 1190 1201 1189 1192 0 +2.48(+0.21%)
Oct 14, 2016 1190 1198 1187 1190 0 +5.63(+0.48%)
Oct 13, 2016 1184 1188 1173 1184 0 -4.70(-0.40%)
Oct 12, 2016 1194 1194 1180 1189 0 -3.68(-0.31%)
Oct 11, 2016 1208 1210 1186 1193 0 -17.35(-1.43%)
Oct 10, 2016 1207 1222 1207 1210 0 +10.76(+0.90%)
Oct 07, 2016 1199 1200 1193 1199 0 -9.29(-0.77%)
Oct 06, 2016 1208 1213 1201 1209 0 -1.77(-0.15%)
Oct 05, 2016 1210 1216 1207 1210 0 +5.29(+0.44%)
Oct 04, 2016 1214 1221 1200 1205 0 +18.80(+1.58%)
Sep 26, 2016 1190 1190 1182 1186 0 -7.75(-0.65%)
Sep 23, 2016 1199 1202 1191 1194 0 -8.05(-0.67%)
Sep 22, 2016 1202 1211 1198 1202 0 +4.25(+0.35%)
Sep 21, 2016 1193 1199 1185 1198 0 +8.54(+0.72%)
Sep 20, 2016 1200 1206 1189 1189 0 -3.09(-0.26%)
Sep 19, 2016 1192 1203 1190 1192 0 +7.88(+0.67%)
Sep 16, 2016 1194 1196 1181 1184 0 -13.90(-1.16%)
Sep 15, 2016 1187 1203 1179 1198 0 +12.77(+1.08%)
Sep 14, 2016 1198 1200 1180 1186 0 -13.33(-1.11%)
Sep 13, 2016 1213 1215 1196 1199 0 -19.03(-1.56%)
Sep 12, 2016 1194 1220 1191 1218 0 +20.00(+1.67%)
Sep 09, 2016 1216 1219 1198 1198 0 -25.77(-2.11%)
Sep 08, 2016 1235 1241 1222 1224 0 -20.07(-1.61%)
Sep 07, 2016 1232 1245 1230 1244 0 +10.73(+0.87%)
Sep 06, 2016 1229 1237 1223 1233 0 +6.12(+0.50%)
Sep 02, 2016 1227 1227 1227 1227 0 +0.43(+0.04%)
Sep 01, 2016 1217 1227 1215 1226 0 +5.20(+0.43%)
Aug 31, 2016 1227 1227 1216 1221 0 -3.98(-0.32%)
Aug 30, 2016 1228 1231 1221 1225 0 -2.60(-0.21%)
Aug 29, 2016 1221 1232 1218 1228 0 +10.64(+0.87%)
Aug 26, 2016 1222 1234 1214 1217 0 -2.46(-0.20%)
Aug 25, 2016 1222 1227 1218 1220 0 -3.12(-0.26%)
Aug 24, 2016 1229 1232 1217 1223 0 -9.37(-0.76%)
Aug 23, 2016 1233 1241 1232 1232 0 +2.06(+0.17%)
Aug 22, 2016 1230 1235 1223 1230 0 -0.17(-0.01%)
Aug 19, 2016 1236 1237 1226 1230 0 -10.09(-0.81%)
Aug 18, 2016 1237 1245 1233 1240 0 +6.97(+0.57%)
Aug 17, 2016 1237 1239 1229 1233 0 -2.00(-0.16%)
Aug 16, 2016 1239 1245 1235 1235 0 -9.12(-0.73%)
Aug 15, 2016 1248 1253 1243 1245 0 -0.30(-0.02%)
Aug 12, 2016 1254 1257 1241 1245 0 -11.74(-0.93%)
Aug 11, 2016 1247 1268 1246 1257 0 +11.13(+0.89%)
Aug 10, 2016 1247 1250 1244 1245 0 +2.05(+0.16%)
Aug 09, 2016 1247 1251 1242 1243 0 -1.85(-0.15%)
Aug 08, 2016 1250 1255 1241 1245 0 -11.07(-0.88%)
Aug 05, 2016 1245 1257 1241 1256 0 +14.07(+1.13%)
Aug 04, 2016 1237 1244 1231 1242 0 +6.42(+0.52%)
Aug 03, 2016 1233 1238 1229 1236 0 -2.15(-0.17%)
Aug 02, 2016 1244 1245 1236 1238 0 -7.18(-0.58%)
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.