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, 2019 1055 1056 1040 1045 0 -11.74(-1.11%)
Oct 30, 2019 1045 1056 1040 1056 0 +11.49(+1.10%)
Oct 29, 2019 1057 1058 1042 1045 0 -16.63(-1.57%)
Oct 28, 2019 1062 1067 1057 1061 0 +4.19(+0.40%)
Oct 25, 2019 1047 1061 1047 1057 0 +10.73(+1.03%)
Oct 24, 2019 1052 1054 1040 1046 0 -2.25(-0.21%)
Oct 23, 2019 1042 1051 1036 1049 0 +2.96(+0.28%)
Oct 22, 2019 1035 1047 1028 1046 0 +10.86(+1.05%)
Oct 21, 2019 1035 1039 1022 1035 0 -11.41(-1.09%)
Oct 18, 2019 1048 1050 1032 1046 0 -1.71(-0.16%)
Oct 17, 2019 1054 1062 1038 1048 0 -60.17(-5.43%)
Oct 16, 2019 1111 1115 1102 1108 0 -6.49(-0.58%)
Oct 15, 2019 1111 1120 1105 1115 0 +7.52(+0.68%)
Oct 14, 2019 1109 1110 1101 1107 0 -4.83(-0.43%)
Oct 11, 2019 1111 1125 1110 1112 0 +13.71(+1.25%)
Oct 10, 2019 1088 1104 1086 1098 0 +11.09(+1.02%)
Oct 09, 2019 1088 1092 1080 1087 0 +10.06(+0.93%)
Oct 08, 2019 1092 1094 1076 1077 0 -22.45(-2.04%)
Oct 07, 2019 1107 1111 1099 1100 0 -12.64(-1.14%)
Oct 04, 2019 1105 1113 1097 1112 0 +7.71(+0.70%)
Oct 03, 2019 1101 1105 1082 1105 0 +2.63(+0.24%)
Oct 02, 2019 1106 1107 1093 1102 0 -14.94(-1.34%)
Oct 01, 2019 1132 1146 1116 1117 0 -13.99(-1.24%)
Sep 30, 2019 1118 1140 1118 1131 0 +16.25(+1.46%)
Sep 27, 2019 1124 1129 1108 1115 0 -2.63(-0.24%)
Sep 26, 2019 1115 1120 1100 1117 0 +2.12(+0.19%)
Sep 25, 2019 1105 1119 1097 1115 0 +10.85(+0.98%)
Sep 24, 2019 1111 1114 1099 1104 0 -3.08(-0.28%)
Sep 23, 2019 1100 1109 1096 1107 0 +1.57(+0.14%)
Sep 20, 2019 1116 1121 1105 1106 0 -8.37(-0.75%)
Sep 19, 2019 1110 1130 1110 1114 0 +6.06(+0.55%)
Sep 18, 2019 1107 1110 1094 1108 0 -0.59(-0.05%)
Sep 17, 2019 1111 1111 1097 1109 0 -2.33(-0.21%)
Sep 16, 2019 1111 1120 1109 1111 0 -9.05(-0.81%)
Sep 13, 2019 1125 1128 1116 1120 0 +0.81(+0.07%)
Sep 12, 2019 1122 1122 1105 1119 0 +0.54(+0.05%)
Sep 11, 2019 1128 1130 1111 1119 0 -10.33(-0.91%)
Sep 10, 2019 1112 1132 1112 1129 0 +19.80(+1.79%)
Sep 09, 2019 1094 1112 1092 1109 0 +15.94(+1.46%)
Sep 06, 2019 1101 1101 1092 1093 0 -3.02(-0.28%)
Sep 05, 2019 1075 1102 1073 1096 0 +36.18(+3.41%)
Sep 04, 2019 1055 1061 1051 1060 0 +17.05(+1.63%)
Sep 03, 2019 1049 1050 1037 1043 0 -11.27(-1.07%)
Aug 30, 2019 1054 1059 1045 1054 0 +5.26(+0.50%)
Aug 29, 2019 1043 1055 1042 1049 0 +16.54(+1.60%)
Aug 28, 2019 1014 1034 1011 1033 0 +12.51(+1.23%)
Aug 27, 2019 1020 1025 1013 1020 0 +8.79(+0.87%)
Aug 26, 2019 1019 1021 1005 1011 0 +3.24(+0.32%)
Aug 23, 2019 1042 1044 1002 1008 0 -36.53(-3.50%)
Aug 22, 2019 1047 1055 1040 1045 0 +0.70(+0.07%)
Aug 21, 2019 1049 1057 1040 1044 0 +9.72(+0.94%)
Aug 20, 2019 1051 1052 1032 1034 0 -15.48(-1.47%)
Aug 19, 2019 1048 1059 1048 1050 0 +10.03(+0.96%)
Aug 16, 2019 1034 1046 1033 1040 0 +14.39(+1.40%)
Aug 15, 2019 1020 1029 1012 1025 0 +4.78(+0.47%)
Aug 14, 2019 1041 1043 1018 1020 0 -35.66(-3.38%)
Aug 13, 2019 1041 1062 1033 1056 0 +12.48(+1.20%)
Aug 12, 2019 1055 1057 1036 1044 0 -15.54(-1.47%)
Aug 09, 2019 1083 1084 1053 1059 0 -30.35(-2.79%)
Aug 08, 2019 1077 1092 1071 1089 0 +7.61(+0.70%)
Aug 07, 2019 1079 1086 1061 1082 0 -13.04(-1.19%)
Aug 06, 2019 1106 1109 1084 1095 0 -0.94(-0.09%)
Aug 05, 2019 1127 1129 1082 1096 0 -48.96(-4.28%)
Aug 02, 2019 1157 1188 1130 1145 0 -23.48(-2.01%)
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.