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 31, 2019 1900 1909 1871 1887 0 -13.82(-0.73%)
Oct 30, 2019 1879 1917 1869 1901 0 +44.29(+2.39%)
Oct 29, 2019 1847 1872 1839 1857 0 -0.74(-0.04%)
Oct 28, 2019 1850 1872 1843 1857 0 +10.10(+0.55%)
Oct 25, 2019 1833 1861 1828 1847 0 +10.17(+0.55%)
Oct 24, 2019 1849 1863 1815 1837 0 -18.25(-0.98%)
Oct 23, 2019 1849 1865 1837 1855 0 +4.85(+0.26%)
Oct 22, 2019 1839 1866 1817 1850 0 +20.25(+1.11%)
Oct 21, 2019 1833 1849 1819 1830 0 +9.81(+0.54%)
Oct 18, 2019 1827 1839 1814 1820 0 -7.19(-0.39%)
Oct 17, 2019 1818 1840 1813 1828 0 +12.63(+0.70%)
Oct 16, 2019 1811 1834 1806 1815 0 +0.45(+0.02%)
Oct 15, 2019 1805 1832 1792 1814 0 +12.94(+0.72%)
Oct 14, 2019 1802 1820 1785 1802 0 +0.11(+0.01%)
Oct 11, 2019 1783 1824 1774 1801 0 +41.00(+2.33%)
Oct 10, 2019 1739 1768 1734 1760 0 +18.96(+1.09%)
Oct 09, 2019 1741 1750 1730 1741 0 +14.57(+0.84%)
Oct 08, 2019 1752 1758 1721 1727 0 -39.61(-2.24%)
Oct 07, 2019 1775 1786 1761 1767 0 -14.09(-0.79%)
Oct 04, 2019 1765 1787 1759 1781 0 +13.47(+0.76%)
Oct 03, 2019 1750 1768 1717 1767 0 +13.79(+0.79%)
Oct 02, 2019 1780 1785 1741 1753 0 -39.25(-2.19%)
Oct 01, 2019 1841 1852 1785 1793 0 -44.60(-2.43%)
Sep 30, 2019 1837 1851 1825 1837 0 +5.34(+0.29%)
Sep 27, 2019 1840 1856 1822 1832 0 -9.32(-0.51%)
Sep 26, 2019 1849 1861 1827 1841 0 -6.76(-0.37%)
Sep 25, 2019 1840 1856 1828 1848 0 +9.19(+0.50%)
Sep 24, 2019 1866 1872 1829 1839 0 -22.30(-1.20%)
Sep 23, 2019 1850 1872 1842 1861 0 -6.96(-0.37%)
Sep 20, 2019 1885 1897 1864 1868 0 -8.65(-0.46%)
Sep 19, 2019 1872 1891 1864 1877 0 +4.48(+0.24%)
Sep 18, 2019 1865 1881 1845 1872 0 +4.21(+0.23%)
Sep 17, 2019 1861 1876 1847 1868 0 +1.01(+0.05%)
Sep 16, 2019 1869 1881 1846 1867 0 -5.72(-0.31%)
Sep 13, 2019 1868 1889 1855 1873 0 +8.41(+0.45%)
Sep 12, 2019 1862 1882 1847 1864 0 +13.52(+0.73%)
Sep 11, 2019 1830 1857 1810 1851 0 +24.03(+1.32%)
Sep 10, 2019 1812 1840 1795 1827 0 +10.95(+0.60%)
Sep 09, 2019 1819 1841 1799 1816 0 +5.03(+0.28%)
Sep 06, 2019 1812 1821 1795 1811 0 +5.38(+0.30%)
Sep 05, 2019 1802 1831 1791 1805 0 +28.66(+1.61%)
Sep 04, 2019 1762 1788 1753 1777 0 +30.45(+1.74%)
Sep 03, 2019 1745 1762 1724 1746 0 -15.72(-0.89%)
Aug 30, 2019 1761 1773 1750 1762 0 +14.26(+0.82%)
Aug 29, 2019 1735 1758 1730 1748 0 +31.51(+1.84%)
Aug 28, 2019 1696 1723 1681 1716 0 +17.95(+1.06%)
Aug 27, 2019 1710 1717 1689 1698 0 -4.82(-0.28%)
Aug 26, 2019 1703 1714 1683 1703 0 +16.56(+0.98%)
Aug 23, 2019 1729 1737 1673 1687 0 -54.30(-3.12%)
Aug 22, 2019 1747 1760 1727 1741 0 -0.64(-0.04%)
Aug 21, 2019 1758 1767 1735 1741 0 -4.02(-0.23%)
Aug 20, 2019 1761 1768 1737 1745 0 -21.32(-1.21%)
Aug 19, 2019 1776 1783 1754 1767 0 +9.80(+0.56%)
Aug 16, 2019 1728 1763 1720 1757 0 +54.23(+3.18%)
Aug 15, 2019 1728 1743 1679 1703 0 -39.21(-2.25%)
Aug 14, 2019 1781 1787 1736 1742 0 -59.75(-3.32%)
Aug 13, 2019 1780 1829 1776 1802 0 +27.83(+1.57%)
Aug 12, 2019 1789 1800 1766 1774 0 -28.10(-1.56%)
Aug 09, 2019 1820 1826 1788 1802 0 -19.54(-1.07%)
Aug 08, 2019 1809 1828 1798 1822 0 +21.30(+1.18%)
Aug 07, 2019 1783 1808 1750 1800 0 -2.72(-0.15%)
Aug 06, 2019 1793 1815 1776 1803 0 +15.42(+0.86%)
Aug 05, 2019 1818 1823 1774 1788 0 -58.26(-3.16%)
Aug 02, 2019 1859 1864 1829 1846 0 -20.16(-1.08%)
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.