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

Entertainment - Diversified Sector (CIX: MSECTOR722 )

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, 2009 1279 1294 1232 1238 0 -35.07(-2.75%)
Oct 29, 2009 1238 1277 1229 1273 0 +44.41(+3.61%)
Oct 28, 2009 1268 1273 1228 1229 0 -41.66(-3.28%)
Oct 27, 2009 1294 1307 1264 1271 0 -20.04(-1.55%)
Oct 26, 2009 1301 1336 1280 1291 0 -7.42(-0.57%)
Oct 23, 2009 1301 1316 1289 1298 0 -38.57(-2.89%)
Oct 22, 2009 1316 1343 1301 1337 0 +17.97(+1.36%)
Oct 21, 2009 1325 1356 1316 1319 0 -7.60(-0.57%)
Oct 20, 2009 1315 1332 1312 1326 0 -14.10(-1.05%)
Oct 19, 2009 1309 1352 1303 1340 0 +31.11(+2.38%)
Oct 16, 2009 1307 1326 1283 1309 0 -7.24(-0.55%)
Oct 15, 2009 1298 1317 1292 1316 0 +10.69(+0.82%)
Oct 14, 2009 1302 1312 1284 1306 0 +19.94(+1.55%)
Oct 13, 2009 1284 1296 1273 1286 0 +5.53(+0.43%)
Oct 12, 2009 1301 1303 1271 1280 0 -3.26(-0.25%)
Oct 09, 2009 1281 1295 1272 1284 0 -0.59(-0.05%)
Oct 08, 2009 1270 1301 1264 1284 0 +24.55(+1.95%)
Oct 07, 2009 1263 1273 1246 1260 0 -1.02(-0.08%)
Oct 06, 2009 1250 1273 1242 1261 0 +16.57(+1.33%)
Oct 05, 2009 1222 1251 1214 1244 0 +21.93(+1.79%)
Oct 02, 2009 1223 1234 1209 1222 0 -10.31(-0.84%)
Oct 01, 2009 1238 1262 1201 1232 0 -5.03(-0.41%)
Sep 30, 2009 1258 1263 1223 1237 0 -14.08(-1.13%)
Sep 29, 2009 1261 1273 1246 1252 0 -10.31(-0.82%)
Sep 28, 2009 1230 1266 1228 1262 0 +34.80(+2.84%)
Sep 25, 2009 1243 1248 1220 1227 0 -14.09(-1.14%)
Sep 24, 2009 1259 1265 1225 1241 0 -16.19(-1.29%)
Sep 23, 2009 1284 1291 1255 1257 0 -26.71(-2.08%)
Sep 22, 2009 1280 1291 1269 1284 0 +13.91(+1.10%)
Sep 21, 2009 1262 1277 1250 1270 0 -5.07(-0.40%)
Sep 18, 2009 1277 1285 1261 1275 0 +4.75(+0.37%)
Sep 17, 2009 1274 1289 1259 1270 0 +1.34(+0.11%)
Sep 16, 2009 1264 1281 1254 1269 0 +6.41(+0.51%)
Sep 15, 2009 1247 1271 1242 1263 0 +12.83(+1.03%)
Sep 14, 2009 1245 1258 1233 1250 0 -5.93(-0.47%)
Sep 11, 2009 1251 1263 1240 1256 0 +0.60(+0.05%)
Sep 10, 2009 1210 1258 1202 1255 0 +50.86(+4.22%)
Sep 09, 2009 1179 1207 1170 1204 0 +24.05(+2.04%)
Sep 08, 2009 1185 1191 1171 1180 0 +9.10(+0.78%)
Sep 04, 2009 1171 1171 1171 0 +28.86(+2.53%)
Sep 03, 2009 1152 1158 1134 1142 0 +4.82(+0.42%)
Sep 02, 2009 1137 1148 1123 1137 0 -3.00(-0.26%)
Sep 01, 2009 1156 1192 1135 1140 0 -24.16(-2.07%)
Aug 31, 2009 1181 1196 1152 1165 0 -28.24(-2.37%)
Aug 28, 2009 1212 1213 1180 1193 0 -6.21(-0.52%)
Aug 27, 2009 1202 1207 1175 1199 0 -4.16(-0.35%)
Aug 26, 2009 1192 1210 1182 1203 0 +7.88(+0.66%)
Aug 25, 2009 1210 1221 1192 1195 0 -2.90(-0.24%)
Aug 24, 2009 1201 1214 1186 1198 0 +3.12(+0.26%)
Aug 21, 2009 1166 1199 1152 1195 0 +34.52(+2.97%)
Aug 20, 2009 1152 1165 1143 1161 0 +13.08(+1.14%)
Aug 19, 2009 1119 1154 1117 1148 0 +15.97(+1.41%)
Aug 18, 2009 1131 1138 1119 1132 0 +7.32(+0.65%)
Aug 17, 2009 1139 1148 1116 1124 0 -37.24(-3.21%)
Aug 14, 2009 1184 1190 1146 1162 0 -20.32(-1.72%)
Aug 13, 2009 1185 1190 1157 1182 0 -1.85(-0.16%)
Aug 12, 2009 1160 1195 1155 1184 0 +18.53(+1.59%)
Aug 11, 2009 1181 1188 1153 1165 0 -28.26(-2.37%)
Aug 10, 2009 1189 1198 1175 1193 0 -5.74(-0.48%)
Aug 07, 2009 1159 1206 1153 1199 0 +58.60(+5.14%)
Aug 06, 2009 1148 1165 1128 1141 0 +3.52(+0.31%)
Aug 05, 2009 1151 1156 1117 1137 0 -14.42(-1.25%)
Aug 04, 2009 1138 1156 1128 1151 0 +9.57(+0.84%)
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.