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

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

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, 2012 1015 1028 1009 1021 0 +11.26(+1.11%)
Oct 26, 2012 1010 1010 1010 0 -0.41(-0.04%)
Oct 25, 2012 1014 1019 1000 1010 0 +5.95(+0.59%)
Oct 24, 2012 1011 1021 999.93 1004 0 -3.80(-0.38%)
Oct 23, 2012 1002 1016 994.53 1008 0 -7.05(-0.69%)
Oct 19, 2012 1021 1025 1011 1015 0 -10.19(-0.99%)
Oct 18, 2012 1026 1039 1018 1025 0 -3.98(-0.39%)
Oct 17, 2012 1029 1040 1018 1029 0 +6.61(+0.65%)
Oct 16, 2012 1014 1029 1009 1023 0 +18.29(+1.82%)
Oct 15, 2012 1002 1015 992.90 1005 0 +11.19(+1.13%)
Oct 12, 2012 1002 1012 987.33 993.34 0 -11.57(-1.15%)
Oct 11, 2012 1011 1018 1001 1005 0 -2.85(-0.28%)
Oct 10, 2012 1010 1016 1002 1008 0 -4.17(-0.41%)
Oct 09, 2012 1014 1022 1009 1012 0 -2.48(-0.24%)
Oct 08, 2012 1012 1021 1008 1014 0 +1.85(+0.18%)
Oct 06, 2012 1006 1033 1002 1013 0 +0.00(+0.00%)
Oct 05, 2012 1005 1033 1002 1013 0 +13.01(+1.30%)
Oct 04, 2012 990.10 1002 986.23 999.55 0 +12.51(+1.27%)
Oct 03, 2012 976.25 992.17 967.22 987.04 0 +12.33(+1.26%)
Oct 02, 2012 987.25 990.06 965.77 974.72 0 -7.69(-0.78%)
Oct 01, 2012 984.85 997.34 976.35 982.41 0 +4.53(+0.46%)
Sep 28, 2012 980.33 985.08 970.78 977.88 0 -5.15(-0.52%)
Sep 27, 2012 978.57 989.51 973.18 983.03 0 +11.01(+1.13%)
Sep 26, 2012 979.98 985.30 968.12 972.03 0 -6.34(-0.65%)
Sep 25, 2012 1003 1007 977.90 978.37 0 -19.88(-1.99%)
Sep 24, 2012 997.40 1005 991.58 998.25 0 -7.28(-0.72%)
Sep 21, 2012 1007 1017 997.51 1006 0 +0.35(+0.03%)
Sep 20, 2012 1002 1010 990.30 1005 0 -4.68(-0.46%)
Sep 19, 2012 1014 1020 1008 1010 0 -3.42(-0.34%)
Sep 18, 2012 1012 1019 1007 1013 0 -0.82(-0.08%)
Sep 17, 2012 1016 1024 1011 1014 0 -6.08(-0.60%)
Sep 14, 2012 1023 1032 1011 1020 0 +9.73(+0.96%)
Sep 13, 2012 985.58 1012 975.16 1010 0 +23.60(+2.39%)
Sep 12, 2012 985.64 995.05 978.07 986.85 0 +1.66(+0.17%)
Sep 11, 2012 982.27 996.57 977.71 985.19 0 +3.09(+0.31%)
Sep 10, 2012 996.82 1002 980.92 982.10 0 -17.91(-1.79%)
Sep 07, 2012 991.05 1005 987.67 1000 0 +11.42(+1.15%)
Sep 06, 2012 969.64 991.29 967.06 988.59 0 +25.35(+2.63%)
Sep 05, 2012 968.77 974.16 960.52 963.25 0 -4.29(-0.44%)
Sep 04, 2012 960.85 972.82 954.10 967.54 0 +8.35(+0.87%)
Aug 31, 2012 959.18 959.18 959.18 0 +2.23(+0.23%)
Aug 30, 2012 954.90 962.54 948.19 956.95 0 -5.46(-0.57%)
Aug 29, 2012 967.54 972.02 958.04 962.41 0 +5.26(+0.55%)
Aug 27, 2012 966.64 970.37 954.38 957.15 0 -7.14(-0.74%)
Aug 24, 2012 954.54 968.22 948.76 964.29 0 +5.72(+0.60%)
Aug 23, 2012 964.75 969.17 955.23 958.57 0 -6.84(-0.71%)
Aug 22, 2012 964.90 971.55 958.40 965.41 0 -2.15(-0.22%)
Aug 21, 2012 966.37 984.12 960.38 967.57 0 +4.37(+0.45%)
Aug 20, 2012 959.49 968.81 955.33 963.19 0 -1.25(-0.13%)
Aug 17, 2012 966.16 971.45 957.05 964.45 0 +6.10(+0.64%)
Aug 16, 2012 949.60 963.03 945.62 958.35 0 +7.46(+0.78%)
Aug 15, 2012 937.91 954.64 936.54 950.88 0 +12.64(+1.35%)
Aug 14, 2012 948.46 952.10 933.85 938.25 0 -6.73(-0.71%)
Aug 13, 2012 940.16 948.03 933.60 944.98 0 +2.63(+0.28%)
Aug 11, 2012 941.11 947.72 933.72 942.35 0 +0.00(+0.00%)
Aug 10, 2012 941.11 947.72 933.72 942.35 0 -3.99(-0.42%)
Aug 09, 2012 937.99 951.66 933.17 946.35 0 +5.76(+0.61%)
Aug 08, 2012 937.87 945.78 933.76 940.59 0 -2.10(-0.22%)
Aug 07, 2012 937.05 950.67 931.16 942.69 0 +10.80(+1.16%)
Aug 06, 2012 934.35 945.45 928.64 931.89 0 -1.87(-0.20%)
Aug 03, 2012 916.01 938.10 911.58 933.76 0 +31.80(+3.53%)
Aug 02, 2012 902.39 914.31 888.62 901.96 0 -16.26(-1.77%)
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.