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 30, 2020 853.38 883.73 851.36 882.32 0 +21.16(+2.46%)
Oct 29, 2020 848.37 867.32 842.76 861.16 0 +17.60(+2.09%)
Oct 28, 2020 858.59 867.41 837.52 843.56 0 -30.32(-3.47%)
Oct 27, 2020 886.82 887.37 869.49 873.88 0 -13.50(-1.52%)
Oct 26, 2020 904.86 908.28 883.66 887.38 0 -29.99(-3.27%)
Oct 23, 2020 920.49 922.10 913.01 917.37 0 +2.36(+0.26%)
Oct 22, 2020 909.66 917.74 893.36 915.01 0 +5.68(+0.62%)
Oct 21, 2020 921.94 930.19 907.25 909.33 0 -17.78(-1.92%)
Oct 20, 2020 945.86 949.09 923.05 927.11 0 -62.07(-6.27%)
Oct 19, 2020 1000 1004 985.62 989.18 0 -4.12(-0.42%)
Oct 16, 2020 987.63 997.76 983.22 993.30 0 +8.00(+0.81%)
Oct 15, 2020 978.53 987.90 976.72 985.30 0 -7.48(-0.75%)
Oct 14, 2020 986.73 1001 986.27 992.78 0 +6.67(+0.68%)
Oct 13, 2020 996.24 1002 979.82 986.11 0 -15.45(-1.54%)
Oct 12, 2020 1009 1010 995.67 1002 0 -4.53(-0.45%)
Oct 09, 2020 1039 1039 1004 1006 0 -28.27(-2.73%)
Oct 08, 2020 1030 1066 1022 1034 0 +55.96(+5.72%)
Oct 07, 2020 968.73 981.90 964.98 978.40 0 +15.67(+1.63%)
Oct 06, 2020 968.88 986.22 959.46 962.73 0 -1.44(-0.15%)
Oct 05, 2020 963.19 970.32 955.30 964.17 0 +10.92(+1.15%)
Oct 02, 2020 940.09 962.48 938.01 953.25 0 -3.60(-0.38%)
Oct 01, 2020 965.76 974.00 950.13 956.85 0 -3.67(-0.38%)
Sep 30, 2020 958.43 970.70 953.61 960.51 0 +5.51(+0.58%)
Sep 29, 2020 959.83 965.76 949.04 955.00 0 -7.22(-0.75%)
Sep 28, 2020 952.71 967.40 950.85 962.21 0 +22.02(+2.34%)
Sep 25, 2020 928.14 944.06 922.83 940.20 0 +8.38(+0.90%)
Sep 24, 2020 930.07 943.30 917.31 931.81 0 -3.99(-0.43%)
Sep 23, 2020 952.86 959.32 932.69 935.81 0 -15.09(-1.59%)
Sep 22, 2020 949.73 958.46 942.76 950.90 0 +1.85(+0.19%)
Sep 21, 2020 951.18 953.22 934.80 949.05 0 -18.38(-1.90%)
Sep 18, 2020 977.46 984.42 965.22 967.43 0 -14.94(-1.52%)
Sep 17, 2020 964.64 987.95 959.53 982.37 0 +5.28(+0.54%)
Sep 16, 2020 966.13 991.32 965.11 977.09 0 +13.94(+1.45%)
Sep 15, 2020 963.80 970.60 959.10 963.14 0 +5.38(+0.56%)
Sep 14, 2020 958.65 969.21 953.92 957.77 0 +10.01(+1.06%)
Sep 11, 2020 947.54 957.52 941.79 947.76 0 +6.66(+0.71%)
Sep 10, 2020 956.27 964.81 938.65 941.10 0 -12.88(-1.35%)
Sep 09, 2020 952.83 965.03 946.03 953.98 0 +8.25(+0.87%)
Sep 08, 2020 952.88 959.22 941.83 945.73 0 -8.67(-0.91%)
Sep 04, 2020 970.05 977.94 945.42 954.39 0 -16.24(-1.67%)
Sep 03, 2020 1002 1014 964.42 970.64 0 -29.86(-2.98%)
Sep 02, 2020 967.36 1005 965.27 1000 0 +36.21(+3.75%)
Sep 01, 2020 959.62 968.52 953.98 964.29 0 +1.28(+0.13%)
Aug 31, 2020 978.64 978.64 960.84 963.02 0 -14.29(-1.46%)
Aug 28, 2020 976.06 979.15 970.40 977.30 0 +3.79(+0.39%)
Aug 27, 2020 972.97 977.08 968.07 973.51 0 +3.87(+0.40%)
Aug 26, 2020 974.92 976.91 967.28 969.65 0 -2.93(-0.30%)
Aug 25, 2020 983.19 989.46 971.30 972.58 0 -8.01(-0.82%)
Aug 24, 2020 966.19 983.82 962.60 980.59 0 +19.31(+2.01%)
Aug 21, 2020 960.22 964.04 954.65 961.28 0 -0.02(-0.00%)
Aug 20, 2020 961.35 968.26 958.21 961.30 0 -5.22(-0.54%)
Aug 19, 2020 974.74 979.87 963.86 966.52 0 -8.85(-0.91%)
Aug 18, 2020 975.80 979.78 969.58 975.37 0 +3.83(+0.39%)
Aug 17, 2020 977.75 980.47 970.88 971.54 0 -6.25(-0.64%)
Aug 14, 2020 969.61 980.26 967.23 977.79 0 +1.66(+0.17%)
Aug 13, 2020 983.11 987.07 974.03 976.13 0 -12.62(-1.28%)
Aug 12, 2020 995.72 997.09 982.16 988.75 0 -0.09(-0.01%)
Aug 11, 2020 1005 1018 987.61 988.84 0 -2.73(-0.28%)
Aug 10, 2020 978.47 992.67 976.55 991.57 0 +16.83(+1.73%)
Aug 07, 2020 963.85 976.13 961.15 974.74 0 -9.18(-0.93%)
Aug 06, 2020 974.77 985.07 974.57 983.92 0 +5.62(+0.57%)
Aug 05, 2020 987.84 988.21 971.35 978.29 0 -2.61(-0.27%)
Aug 04, 2020 965.42 981.18 965.37 980.91 0 +11.68(+1.21%)
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.