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 Electronics Sector (CIX: MSECTOR836 )

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 1180 1165 1139 1154 0 +11.72(+1.03%)
Oct 29, 2009 1141 1143 1140 1143 0 +2.62(+0.23%)
Oct 28, 2009 1138 1143 1135 1140 0 -39.45(-3.34%)
Oct 27, 2009 112.89 1182 1178 1179 0 -0.78(-0.07%)
Oct 26, 2009 115.58 1184 1179 1180 0 -1.93(-0.16%)
Oct 23, 2009 1182 1183 1167 1182 0 +64.21(+5.74%)
Oct 22, 2009 115.06 1118 1115 1118 0 +0.53(+0.05%)
Oct 21, 2009 116.34 1120 1117 1117 0 -1.22(-0.11%)
Oct 20, 2009 116.44 1119 1118 1119 0 -1.05(-0.09%)
Oct 19, 2009 115.82 1120 1117 1120 0 +2.30(+0.21%)
Oct 16, 2009 115.70 1119 1116 1117 0 -1.33(-0.12%)
Oct 15, 2009 117.86 1121 1117 1119 0 -1.76(-0.16%)
Oct 14, 2009 116.97 1121 1118 1120 0 +2.99(+0.27%)
Oct 13, 2009 116.31 1119 1117 1117 0 -0.75(-0.07%)
Oct 12, 2009 1119 1120 1117 1118 0 +0.29(+0.03%)
Oct 09, 2009 1117 1118 1116 1118 0 +1.40(+0.13%)
Oct 08, 2009 1116 1117 1071 1117 0 +45.07(+4.21%)
Oct 07, 2009 1072 1073 1069 1071 0 -0.48(-0.04%)
Oct 06, 2009 1072 1074 1069 1072 0 +1.90(+0.18%)
Oct 05, 2009 1069 1072 1067 1070 0 +1.51(+0.14%)
Oct 02, 2009 1070 1071 1066 1069 0 -158.45(-12.91%)
Oct 01, 2009 1231 1231 1227 1227 0 -4.03(-0.33%)
Sep 30, 2009 115.92 1233 1229 1231 0 +0.58(+0.05%)
Sep 29, 2009 115.55 1232 1229 1230 0 +0.05(+0.00%)
Sep 28, 2009 113.87 1232 1229 1230 0 +0.77(+0.06%)
Sep 25, 2009 114.19 1231 1229 1230 0 -0.22(-0.02%)
Sep 24, 2009 117.00 1233 1229 1230 0 -1.19(-0.10%)
Sep 23, 2009 116.57 1233 1230 1231 0 -0.51(-0.04%)
Sep 22, 2009 115.54 1233 1230 1232 0 +1.25(+0.10%)
Sep 21, 2009 115.20 1232 1229 1230 0 -0.61(-0.05%)
Sep 18, 2009 115.91 1233 1230 1231 0 +0.11(+0.01%)
Sep 17, 2009 114.89 1233 1229 1231 0 +0.90(+0.07%)
Sep 16, 2009 1229 1231 1196 1230 0 +33.55(+2.80%)
Sep 15, 2009 1196 1205 1195 1196 0 -0.25(-0.02%)
Sep 14, 2009 1196 1240 1195 1197 0 -43.89(-3.54%)
Sep 11, 2009 1241 1253 1220 1240 0 +18.75(+1.53%)
Sep 10, 2009 112.43 1222 1219 1222 0 +1.61(+0.13%)
Sep 09, 2009 1219 1221 1202 1220 0 +16.70(+1.39%)
Sep 08, 2009 111.90 1205 1202 1203 0 +0.88(+0.07%)
Sep 06, 2009 1201 1203 1167 1203 0 +33.30(+2.85%)
Sep 04, 2009 1168 1170 1154 1169 0 +14.95(+1.30%)
Sep 03, 2009 1153 1197 1152 1154 0 -40.04(-3.35%)
Sep 02, 2009 1195 1196 1193 1194 0 +1.07(+0.09%)
Sep 01, 2009 1154 1223 1085 1193 0 -2.37(-0.20%)
Aug 31, 2009 1195 1197 1193 1196 0 -0.82(-0.07%)
Aug 28, 2009 1196 1198 1194 1196 0 +1.59(+0.13%)
Aug 27, 2009 1155 1223 1086 1195 0 -27.56(-2.25%)
Aug 26, 2009 1154 1223 1147 1222 0 +46.41(+3.95%)
Aug 25, 2009 1154 1177 1147 1176 0 +0.43(+0.04%)
Aug 24, 2009 108.24 1177 1175 1176 0 +0.18(+0.02%)
Aug 21, 2009 1175 1176 1167 1175 0 +2.17(+0.18%)
Aug 20, 2009 1152 1174 1144 1173 0 +27.85(+2.43%)
Aug 19, 2009 1144 1152 1143 1145 0 -5.65(-0.49%)
Aug 18, 2009 1151 1160 1150 1151 0 -7.32(-0.63%)
Aug 17, 2009 1098 1192 1084 1158 0 -3.13(-0.27%)
Aug 14, 2009 109.31 1164 1160 1161 0 -1.38(-0.12%)
Aug 13, 2009 1152 1164 1151 1163 0 -9.15(-0.78%)
Aug 12, 2009 1098 1195 1086 1172 0 -19.45(-1.63%)
Aug 11, 2009 1099 1193 1085 1191 0 -0.95(-0.08%)
Aug 10, 2009 1099 1194 1086 1192 0 +83.86(+7.57%)
Aug 07, 2009 1100 1141 1087 1109 0 +4.82(+0.44%)
Aug 06, 2009 1100 1110 1085 1104 0 +4.96(+0.45%)
Aug 05, 2009 1101 1102 1086 1099 0 +9.48(+0.87%)
Aug 04, 2009 108.11 1091 1087 1089 0 +0.23(+0.02%)
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.