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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Nov 30, 2010 1521 1553 1510 1540 0 +3.41(+0.22%)
Nov 29, 2010 1536 1557 1513 1536 0 -4.38(-0.28%)
Nov 26, 2010 1527 1549 1513 1540 0 +1.41(+0.09%)
Nov 24, 2010 1519 1539 1539 1539 0 +38.66(+2.58%)
Nov 23, 2010 1501 1510 1481 1500 0 -19.05(-1.25%)
Nov 22, 2010 1503 1527 1489 1519 0 +6.98(+0.46%)
Nov 19, 2010 1520 1529 1500 1512 0 -8.01(-0.53%)
Nov 18, 2010 1500 1534 1494 1520 0 +35.11(+2.36%)
Nov 17, 2010 1486 1501 1471 1485 0 +4.29(+0.29%)
Nov 16, 2010 1496 1507 1463 1481 0 -24.25(-1.61%)
Nov 15, 2010 1506 1522 1494 1505 0 +8.96(+0.60%)
Nov 12, 2010 1510 1525 1487 1496 0 -27.89(-1.83%)
Nov 11, 2010 1517 1539 1484 1524 0 -4.34(-0.28%)
Nov 10, 2010 1518 1537 1501 1529 0 +11.96(+0.79%)
Nov 09, 2010 1520 1535 1509 1517 0 -6.03(-0.40%)
Nov 08, 2010 1510 1535 1499 1523 0 -1.52(-0.10%)
Nov 05, 2010 1505 1537 1474 1524 0 -10.07(-0.66%)
Nov 04, 2010 1519 1557 1507 1534 0 +10.04(+0.66%)
Nov 03, 2010 1492 1536 1483 1524 0 +26.80(+1.79%)
Nov 02, 2010 1479 1505 1466 1497 0 +32.36(+2.21%)
Nov 01, 2010 1482 1493 1452 1465 0 -11.78(-0.80%)
Oct 29, 2010 1471 1492 1460 1477 0 +1.06(+0.07%)
Oct 28, 2010 1491 1503 1450 1476 0 -7.02(-0.47%)
Oct 27, 2010 1460 1486 1448 1483 0 +9.74(+0.66%)
Oct 25, 2010 1437 1483 1433 1473 0 +39.00(+2.72%)
Oct 22, 2010 1436 1474 1413 1434 0 +69.87(+5.12%)
Oct 21, 2010 1363 1380 1337 1364 0 +7.15(+0.53%)
Oct 20, 2010 1347 1372 1329 1357 0 +13.58(+1.01%)
Oct 19, 2010 1353 1366 1325 1343 0 -27.51(-2.01%)
Oct 18, 2010 1359 1394 1353 1371 0 +13.47(+0.99%)
Oct 15, 2010 1355 1369 1333 1358 0 +10.14(+0.75%)
Oct 14, 2010 1357 1371 1336 1347 0 -10.48(-0.77%)
Oct 13, 2010 1348 1373 1339 1358 0 +15.17(+1.13%)
Oct 12, 2010 1309 1347 1308 1343 0 +29.48(+2.24%)
Oct 11, 2010 1310 1324 1305 1313 0 -2.15(-0.16%)
Oct 08, 2010 1299 1319 1286 1315 0 +15.54(+1.20%)
Oct 07, 2010 1303 1316 1280 1300 0 +1.98(+0.15%)
Oct 06, 2010 1294 1326 1277 1298 0 +13.74(+1.07%)
Oct 05, 2010 1279 1307 1248 1284 0 +11.49(+0.90%)
Oct 04, 2010 1289 1301 1265 1273 0 -22.50(-1.74%)
Oct 01, 2010 1305 1314 1280 1295 0 +0.14(+0.01%)
Sep 30, 2010 1317 1334 1279 1295 0 -31.33(-2.36%)
Sep 29, 2010 1306 1340 1309 1326 0 +2.83(+0.21%)
Sep 28, 2010 1298 1330 1285 1323 0 +15.58(+1.19%)
Sep 27, 2010 1305 1323 1297 1308 0 -7.44(-0.57%)
Sep 24, 2010 1296 1324 1295 1315 0 +27.61(+2.14%)
Sep 23, 2010 1269 1310 1270 1288 0 -0.86(-0.07%)
Sep 22, 2010 1283 1314 1265 1289 0 -15.08(-1.16%)
Sep 21, 2010 1299 1324 1295 1304 0 -8.13(-0.62%)
Sep 20, 2010 1272 1315 1269 1312 0 +31.87(+2.49%)
Sep 17, 2010 1277 1296 1192 1280 0 +8.19(+0.64%)
Sep 15, 2010 1242 1279 1238 1272 0 +18.82(+1.50%)
Sep 14, 2010 1228 1267 1222 1253 0 +11.01(+0.89%)
Sep 13, 2010 1206 1253 1204 1242 0 +36.63(+3.04%)
Sep 10, 2010 1206 1227 1195 1205 0 -11.87(-0.98%)
Sep 09, 2010 1224 1241 1205 1217 0 +1.07(+0.09%)
Sep 08, 2010 1198 1228 1194 1216 0 +14.81(+1.23%)
Sep 07, 2010 1212 1227 1194 1201 0 -20.38(-1.67%)
Sep 03, 2010 1222 1222 1222 0 -16.77(-1.35%)
Sep 02, 2010 1226 1249 1220 1238 0 -1.93(-0.16%)
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.