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

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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, 2015 1585 1589 1552 1558 0 -24.35(-1.54%)
Nov 27, 2015 1590 1598 1577 1582 0 -1.93(-0.12%)
Nov 25, 2015 1584 1584 1584 1584 0 +7.39(+0.47%)
Nov 24, 2015 1569 1590 1564 1577 0 -0.94(-0.06%)
Nov 23, 2015 1578 1588 1578 1578 0 +9.58(+0.61%)
Nov 20, 2015 1568 1572 1565 1568 0 -6.76(-0.43%)
Nov 19, 2015 1577 1588 1565 1575 0 +2.60(+0.17%)
Nov 18, 2015 1557 1582 1536 1573 0 +13.90(+0.89%)
Nov 17, 2015 1548 1582 1541 1559 0 +40.31(+2.65%)
Nov 16, 2015 1486 1521 1481 1518 0 +30.67(+2.06%)
Nov 13, 2015 1506 1512 1483 1488 0 -27.70(-1.83%)
Nov 12, 2015 1526 1534 1511 1515 0 -10.59(-0.69%)
Nov 11, 2015 1544 1554 1518 1526 0 -25.93(-1.67%)
Nov 10, 2015 1541 1555 1538 1552 0 +9.09(+0.59%)
Nov 09, 2015 1550 1556 1527 1543 0 -13.09(-0.84%)
Nov 06, 2015 1558 1568 1541 1556 0 +2.88(+0.19%)
Nov 05, 2015 1543 1560 1539 1553 0 +5.27(+0.34%)
Nov 04, 2015 1559 1563 1542 1548 0 -2.56(-0.17%)
Nov 03, 2015 1537 1557 1533 1550 0 +11.74(+0.76%)
Nov 02, 2015 1532 1540 1515 1539 0 +8.96(+0.59%)
Oct 30, 2015 1534 1549 1523 1530 0 -8.56(-0.56%)
Oct 29, 2015 1530 1542 1521 1538 0 +7.10(+0.46%)
Oct 28, 2015 1526 1533 1512 1531 0 +8.87(+0.58%)
Oct 27, 2015 1527 1533 1513 1522 0 -4.83(-0.32%)
Oct 26, 2015 1520 1538 1511 1527 0 +2.26(+0.15%)
Oct 23, 2015 1562 1564 1520 1525 0 -29.59(-1.90%)
Oct 22, 2015 1547 1572 1540 1554 0 +13.02(+0.84%)
Oct 21, 2015 1539 1551 1533 1541 0 +5.68(+0.37%)
Oct 20, 2015 1537 1544 1529 1536 0 +0.31(+0.02%)
Oct 19, 2015 1531 1545 1525 1535 0 +1.42(+0.09%)
Oct 16, 2015 1544 1546 1522 1534 0 -5.52(-0.36%)
Oct 15, 2015 1545 1561 1517 1539 0 -8.11(-0.52%)
Oct 14, 2015 1666 1691 1540 1548 0 -118.92(-7.14%)
Oct 13, 2015 1667 1677 1658 1666 0 -6.49(-0.39%)
Oct 12, 2015 1669 1677 1665 1673 0 +3.53(+0.21%)
Oct 09, 2015 1664 1675 1655 1669 0 +3.99(+0.24%)
Oct 08, 2015 1646 1671 1643 1665 0 +16.05(+0.97%)
Oct 07, 2015 1645 1656 1636 1649 0 +9.09(+0.55%)
Oct 06, 2015 1644 1652 1628 1640 0 -9.71(-0.59%)
Oct 05, 2015 1636 1653 1632 1650 0 +19.81(+1.22%)
Oct 02, 2015 1601 1630 1589 1630 0 +13.64(+0.84%)
Oct 01, 2015 1621 1628 1601 1617 0 -5.55(-0.34%)
Sep 30, 2015 1615 1626 1602 1622 0 +20.73(+1.29%)
Sep 29, 2015 1603 1611 1587 1601 0 +0.05(+0.00%)
Sep 28, 2015 1610 1617 1597 1601 0 -12.04(-0.75%)
Sep 25, 2015 1620 1630 1608 1613 0 +1.71(+0.11%)
Sep 24, 2015 1602 1616 1596 1612 0 +0.90(+0.06%)
Sep 23, 2015 1603 1615 1592 1611 0 +10.75(+0.67%)
Sep 22, 2015 1589 1605 1581 1600 0 -2.40(-0.15%)
Sep 21, 2015 1596 1610 1588 1602 0 +15.16(+0.96%)
Sep 18, 2015 1597 1612 1585 1587 0 -26.43(-1.64%)
Sep 17, 2015 1621 1634 1608 1614 0 -5.50(-0.34%)
Sep 16, 2015 1611 1622 1600 1619 0 +12.26(+0.76%)
Sep 15, 2015 1605 1616 1595 1607 0 +6.17(+0.39%)
Sep 14, 2015 1609 1611 1590 1601 0 -8.87(-0.55%)
Sep 11, 2015 1596 1611 1592 1610 0 +13.00(+0.81%)
Sep 10, 2015 1594 1611 1588 1597 0 -17.59(-1.09%)
Sep 09, 2015 1653 1657 1611 1614 0 -27.29(-1.66%)
Sep 08, 2015 1621 1645 1613 1642 0 +51.09(+3.21%)
Sep 04, 2015 1590 1590 1590 1590 0 -21.30(-1.32%)
Sep 03, 2015 1612 1621 1602 1612 0 +6.81(+0.42%)
Sep 02, 2015 1606 1617 1590 1605 0 +17.22(+1.08%)
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.