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

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

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 28, 2014 2131 2157 2121 2135 0 +11.72(+0.55%)
Nov 26, 2014 2124 2124 2124 2124 0 +46.79(+2.25%)
Nov 25, 2014 2082 2090 2067 2077 0 -0.75(-0.04%)
Nov 24, 2014 2063 2088 2054 2078 0 +28.61(+1.40%)
Nov 21, 2014 2065 2087 2038 2049 0 -6.50(-0.32%)
Nov 20, 2014 1983 2060 1973 2056 0 +60.42(+3.03%)
Nov 19, 2014 2009 2016 1984 1995 0 -14.46(-0.72%)
Nov 18, 2014 1983 2020 1979 2010 0 +24.60(+1.24%)
Nov 17, 2014 1970 1988 1960 1985 0 +9.01(+0.46%)
Nov 14, 2014 1961 1979 1943 1976 0 +16.42(+0.84%)
Nov 13, 2014 1950 1975 1943 1960 0 +7.74(+0.40%)
Nov 12, 2014 1946 1956 1931 1952 0 +1.69(+0.09%)
Nov 11, 2014 1957 1965 1942 1950 0 -1.21(-0.06%)
Nov 10, 2014 1950 1962 1936 1951 0 -4.02(-0.21%)
Nov 07, 2014 1972 1974 1934 1955 0 -9.10(-0.46%)
Nov 06, 2014 1961 1986 1943 1964 0 +0.69(+0.04%)
Nov 05, 2014 1966 1978 1944 1964 0 -17.09(-0.86%)
Nov 04, 2014 1968 1994 1961 1981 0 +9.10(+0.46%)
Nov 03, 2014 1951 1984 1946 1972 0 +15.19(+0.78%)
Oct 31, 2014 1940 1968 1913 1957 0 +83.21(+4.44%)
Oct 30, 2014 1915 1921 1855 1873 0 -59.70(-3.09%)
Oct 28, 2014 1906 1935 1901 1933 0 +33.01(+1.74%)
Oct 27, 2014 1893 1906 1883 1900 0 +2.28(+0.12%)
Oct 24, 2014 1875 1908 1863 1898 0 +26.49(+1.42%)
Oct 23, 2014 1873 1885 1864 1871 0 +4.63(+0.25%)
Oct 21, 2014 1816 1869 1807 1867 0 +66.23(+3.68%)
Oct 20, 2014 1770 1808 1761 1800 0 +15.81(+0.89%)
Oct 17, 2014 1785 1785 1783 1785 0 +22.55(+1.28%)
Oct 16, 2014 1742 1790 1736 1762 0 -5.12(-0.29%)
Oct 15, 2014 1724 1787 1689 1767 0 -24.99(-1.39%)
Oct 14, 2014 1793 1826 1773 1792 0 +28.15(+1.60%)
Oct 13, 2014 1764 1814 1764 1764 0 -28.13(-1.57%)
Oct 10, 2014 1844 1854 1729 1792 0 -111.36(-5.85%)
Oct 09, 2014 1940 1954 1901 1903 0 -44.33(-2.28%)
Oct 08, 2014 1906 1954 1886 1948 0 +43.35(+2.28%)
Oct 07, 2014 1934 1937 1901 1904 0 -36.22(-1.87%)
Oct 06, 2014 1950 1967 1928 1941 0 -2.18(-0.11%)
Oct 03, 2014 1933 1956 1919 1943 0 +18.40(+0.96%)
Oct 02, 2014 1939 1946 1902 1924 0 -16.45(-0.85%)
Oct 01, 2014 1975 1984 1934 1941 0 -43.74(-2.20%)
Sep 30, 2014 1996 2004 1968 1985 0 -11.89(-0.60%)
Sep 29, 2014 1963 2004 1955 1997 0 +21.46(+1.09%)
Sep 26, 2014 1972 1981 1946 1975 0 +9.03(+0.46%)
Sep 25, 2014 1994 2000 1954 1966 0 -40.11(-2.00%)
Sep 19, 2014 2026 2032 2004 2006 0 -20.93(-1.03%)
Sep 18, 2014 2018 2030 2005 2027 0 +17.69(+0.88%)
Sep 17, 2014 2001 2023 1993 2009 0 +8.06(+0.40%)
Sep 16, 2014 1976 2010 1972 2001 0 +19.72(+1.00%)
Sep 15, 2014 1988 1998 1965 1982 0 -8.88(-0.45%)
Sep 12, 2014 2005 2009 1981 1990 0 -20.06(-1.00%)
Sep 11, 2014 1997 2012 1985 2011 0 +1.46(+0.07%)
Sep 10, 2014 2007 2019 1992 2009 0 -0.62(-0.03%)
Sep 09, 2014 2026 2030 2005 2010 0 -20.83(-1.03%)
Sep 08, 2014 2017 2045 2011 2031 0 +10.10(+0.50%)
Sep 05, 2014 2015 2027 2008 2020 0 +6.84(+0.34%)
Sep 04, 2014 2001 2027 1997 2014 0 +12.44(+0.62%)
Sep 03, 2014 2011 2017 1992 2001 0 +2.95(+0.15%)
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.