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, 2020 738.41 768.39 700.28 705.82 0 -22.00(-3.02%)
Nov 27, 2020 728.55 743.05 708.35 727.82 0 +8.29(+1.15%)
Nov 25, 2020 689.52 729.15 684.30 719.52 0 +29.79(+4.32%)
Nov 24, 2020 665.81 697.71 643.07 689.73 0 +16.52(+2.45%)
Nov 23, 2020 661.43 678.78 649.56 673.21 0 +18.26(+2.79%)
Nov 20, 2020 635.47 670.07 635.10 654.95 0 +18.27(+2.87%)
Nov 19, 2020 620.95 637.50 615.30 636.68 0 +14.20(+2.28%)
Nov 18, 2020 625.55 645.70 615.25 622.48 0 +0.34(+0.05%)
Nov 17, 2020 612.33 633.70 599.35 622.14 0 +16.86(+2.78%)
Nov 16, 2020 602.56 610.89 578.91 605.28 0 +8.52(+1.43%)
Nov 13, 2020 579.00 606.32 577.86 596.76 0 +25.54(+4.47%)
Nov 12, 2020 569.54 581.45 563.87 571.22 0 -4.22(-0.73%)
Nov 11, 2020 580.96 591.02 570.29 575.44 0 +1.80(+0.31%)
Nov 10, 2020 586.77 591.20 562.23 573.64 0 -6.00(-1.04%)
Nov 09, 2020 660.86 674.96 571.43 579.64 0 -62.63(-9.75%)
Nov 06, 2020 654.75 655.20 635.16 642.27 0 -11.88(-1.82%)
Nov 05, 2020 624.43 661.97 617.34 654.15 0 +38.19(+6.20%)
Nov 04, 2020 608.46 622.13 594.32 615.96 0 +5.83(+0.96%)
Nov 03, 2020 589.36 614.18 586.37 610.14 0 +19.38(+3.28%)
Nov 02, 2020 566.09 599.71 560.42 590.76 0 +43.91(+8.03%)
Oct 30, 2020 596.80 621.91 537.75 546.85 0 +7.26(+1.35%)
Oct 29, 2020 500.09 542.88 496.86 539.59 0 +39.11(+7.82%)
Oct 28, 2020 517.61 523.30 493.14 500.47 0 -26.38(-5.01%)
Oct 27, 2020 525.31 536.42 515.22 526.85 0 -0.37(-0.07%)
Oct 26, 2020 525.47 530.59 518.13 527.21 0 -1.84(-0.35%)
Oct 23, 2020 529.89 538.61 517.57 529.05 0 +2.82(+0.54%)
Oct 22, 2020 539.73 543.88 523.03 526.23 0 -9.83(-1.83%)
Oct 21, 2020 543.74 547.47 525.60 536.06 0 -11.06(-2.02%)
Oct 20, 2020 525.50 564.24 523.78 547.12 0 +28.44(+5.48%)
Oct 19, 2020 513.13 533.91 509.49 518.68 0 +7.77(+1.52%)
Oct 16, 2020 507.92 514.14 503.29 510.91 0 +2.26(+0.44%)
Oct 15, 2020 504.87 513.38 499.70 508.65 0 -2.80(-0.55%)
Oct 14, 2020 515.13 517.57 503.90 511.45 0 -5.25(-1.02%)
Oct 13, 2020 512.68 523.71 498.17 516.70 0 -1.36(-0.26%)
Oct 12, 2020 485.17 528.45 479.77 518.05 0 +45.34(+9.59%)
Oct 09, 2020 459.74 477.25 457.41 472.71 0 +17.37(+3.81%)
Oct 08, 2020 450.00 457.49 443.66 455.34 0 +11.90(+2.68%)
Oct 07, 2020 438.70 447.12 435.80 443.44 0 +5.68(+1.30%)
Oct 06, 2020 443.72 452.67 431.77 437.77 0 -2.23(-0.51%)
Oct 05, 2020 432.37 442.19 428.70 440.00 0 +11.58(+2.70%)
Oct 02, 2020 413.85 433.49 411.77 428.42 0 +7.05(+1.67%)
Oct 01, 2020 421.56 425.41 413.29 421.37 0 +3.26(+0.78%)
Sep 30, 2020 431.56 435.14 416.21 418.11 0 -12.89(-2.99%)
Sep 29, 2020 431.45 436.65 424.53 431.00 0 +23.10(+5.66%)
Sep 28, 2020 399.00 411.38 397.42 407.90 0 +14.52(+3.69%)
Sep 25, 2020 390.27 396.04 386.52 393.37 0 +0.07(+0.02%)
Sep 24, 2020 387.00 402.18 382.89 393.31 0 +5.73(+1.48%)
Sep 23, 2020 409.01 413.38 382.27 387.57 0 -22.46(-5.48%)
Sep 22, 2020 423.86 429.09 403.62 410.04 0 -12.14(-2.88%)
Sep 21, 2020 408.06 435.37 399.08 422.18 0 +4.80(+1.15%)
Sep 18, 2020 418.16 421.29 409.31 417.38 0 +4.07(+0.98%)
Sep 17, 2020 407.02 422.20 403.82 413.31 0 +0.22(+0.05%)
Sep 16, 2020 408.23 416.76 403.72 413.08 0 +6.33(+1.56%)
Sep 15, 2020 415.91 422.05 405.81 406.76 0 +5.14(+1.28%)
Sep 14, 2020 409.37 413.69 396.01 401.62 0 -3.37(-0.83%)
Sep 11, 2020 410.03 414.22 401.44 404.98 0 -3.54(-0.87%)
Sep 10, 2020 410.59 416.38 402.33 408.52 0 -0.74(-0.18%)
Sep 09, 2020 403.35 414.49 399.19 409.27 0 +3.56(+0.88%)
Sep 08, 2020 404.03 415.82 400.96 405.71 0 -3.03(-0.74%)
Sep 04, 2020 421.62 423.97 396.70 408.74 0 -7.47(-1.80%)
Sep 03, 2020 427.99 436.87 413.56 416.22 0 -11.46(-2.68%)
Sep 02, 2020 422.65 428.62 411.94 427.67 0 +6.17(+1.46%)
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.