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

Conglomerates Sector (CIX: MSECTOR210 )

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 2211 2221 2192 2196 0 -18.20(-0.82%)
Oct 29, 2015 2206 2220 2194 2215 0 -2.71(-0.12%)
Oct 28, 2015 2208 2226 2193 2217 0 +7.85(+0.36%)
Oct 27, 2015 2208 2223 2193 2210 0 -8.92(-0.40%)
Oct 26, 2015 2218 2229 2208 2218 0 +0.24(+0.01%)
Oct 23, 2015 2231 2239 2207 2218 0 -2.44(-0.11%)
Oct 22, 2015 2165 2233 2160 2221 0 +62.70(+2.91%)
Oct 21, 2015 2153 2183 2146 2158 0 +12.37(+0.58%)
Oct 20, 2015 2136 2164 2125 2146 0 +8.22(+0.38%)
Oct 19, 2015 2130 2163 2120 2137 0 -5.62(-0.26%)
Oct 16, 2015 2137 2161 2108 2143 0 +32.78(+1.55%)
Oct 15, 2015 2099 2118 2084 2110 0 +25.89(+1.24%)
Oct 14, 2015 2101 2110 2077 2084 0 -22.73(-1.08%)
Oct 13, 2015 2110 2129 2102 2107 0 -17.57(-0.83%)
Oct 12, 2015 2117 2130 2109 2125 0 +4.27(+0.20%)
Oct 09, 2015 2115 2131 2108 2120 0 +6.81(+0.32%)
Oct 08, 2015 2082 2121 2073 2114 0 +20.73(+0.99%)
Oct 07, 2015 2080 2100 2066 2093 0 +33.69(+1.64%)
Oct 06, 2015 2049 2070 2042 2059 0 +14.02(+0.69%)
Oct 05, 2015 2014 2061 2004 2045 0 +74.46(+3.78%)
Oct 02, 2015 1921 1973 1914 1971 0 +26.54(+1.37%)
Oct 01, 2015 1945 1959 1916 1944 0 -4.48(-0.23%)
Sep 30, 2015 1927 1956 1917 1949 0 +34.87(+1.82%)
Sep 29, 2015 1891 1919 1886 1914 0 +19.07(+1.01%)
Sep 28, 2015 1918 1928 1892 1895 0 -40.81(-2.11%)
Sep 25, 2015 1943 1949 1927 1935 0 +7.70(+0.40%)
Sep 24, 2015 1920 1951 1904 1928 0 -10.69(-0.55%)
Sep 23, 2015 1943 1958 1926 1938 0 -5.24(-0.27%)
Sep 22, 2015 1934 1954 1916 1944 0 -20.76(-1.06%)
Sep 21, 2015 1958 1976 1950 1964 0 +13.57(+0.70%)
Sep 18, 2015 1975 1979 1942 1951 0 -45.30(-2.27%)
Sep 17, 2015 2009 2035 1990 1996 0 -31.15(-1.54%)
Sep 16, 2015 2003 2033 1996 2027 0 +33.41(+1.68%)
Sep 15, 2015 1970 2003 1958 1994 0 +33.92(+1.73%)
Sep 14, 2015 1972 1975 1948 1960 0 -11.35(-0.58%)
Sep 11, 2015 1956 1972 1942 1971 0 +14.72(+0.75%)
Sep 10, 2015 1954 1971 1944 1957 0 +3.16(+0.16%)
Sep 09, 2015 2000 2004 1949 1953 0 -28.66(-1.45%)
Sep 08, 2015 1956 1984 1942 1982 0 +62.30(+3.25%)
Sep 04, 2015 1920 1920 1920 1920 0 -32.31(-1.66%)
Sep 03, 2015 1962 1977 1944 1952 0 +3.18(+0.16%)
Sep 02, 2015 1928 1950 1906 1949 0 +43.51(+2.28%)
Sep 01, 2015 1923 1938 1893 1905 0 -60.67(-3.09%)
Aug 31, 2015 1973 1985 1949 1966 0 -27.76(-1.39%)
Aug 28, 2015 1981 1998 1971 1994 0 +8.21(+0.41%)
Aug 27, 2015 1956 1990 1942 1986 0 +54.28(+2.81%)
Aug 26, 2015 1913 1936 1874 1931 0 +60.92(+3.26%)
Aug 25, 2015 1964 1968 1868 1870 0 -35.90(-1.88%)
Aug 24, 2015 1857 1953 1716 1906 0 -55.94(-2.85%)
Aug 21, 2015 1989 2005 1960 1962 0 -42.95(-2.14%)
Aug 20, 2015 2030 2040 2004 2005 0 -44.62(-2.18%)
Aug 19, 2015 2059 2072 2041 2050 0 -25.89(-1.25%)
Aug 18, 2015 2078 2086 2067 2076 0 -7.71(-0.37%)
Aug 17, 2015 2062 2086 2050 2083 0 +11.38(+0.55%)
Aug 14, 2015 2050 2075 2047 2072 0 +15.82(+0.77%)
Aug 13, 2015 2057 2068 2045 2056 0 -5.24(-0.25%)
Aug 12, 2015 2040 2064 2024 2062 0 +3.49(+0.17%)
Aug 11, 2015 2074 2077 2051 2058 0 -34.59(-1.65%)
Aug 10, 2015 2071 2097 2071 2093 0 +32.42(+1.57%)
Aug 07, 2015 2068 2078 2048 2060 0 -14.04(-0.68%)
Aug 06, 2015 2085 2090 2067 2074 0 -7.19(-0.35%)
Aug 05, 2015 2087 2103 2076 2081 0 +10.84(+0.52%)
Aug 04, 2015 2074 2086 2064 2071 0 -1.42(-0.07%)
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.