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

Conglomerates Sector (CIX: MSECTOR210 )

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, 2012 1594 1605 1587 1597 0 +2.97(+0.19%)
Nov 29, 2012 1598 1608 1581 1594 0 +2.55(+0.16%)
Nov 28, 2012 1568 1593 1555 1591 0 +16.04(+1.02%)
Nov 27, 2012 1582 1593 1570 1575 0 -6.83(-0.43%)
Nov 26, 2012 1572 1585 1570 1582 0 -2.47(-0.16%)
Nov 24, 2012 1569 1585 1564 1585 0 +0.00(+0.00%)
Nov 23, 2012 1569 1585 1564 1585 0 +23.89(+1.53%)
Nov 21, 2012 1561 1561 1561 0 +5.17(+0.33%)
Nov 20, 2012 1554 1560 1538 1556 0 -2.63(-0.17%)
Nov 19, 2012 1543 1562 1539 1558 0 +33.48(+2.20%)
Nov 16, 2012 1520 1531 1507 1525 0 +7.75(+0.51%)
Nov 15, 2012 1506 1528 1504 1517 0 +4.59(+0.30%)
Nov 14, 2012 1555 1558 1508 1512 0 -41.93(-2.70%)
Nov 13, 2012 1546 1572 1544 1554 0 -8.02(-0.51%)
Nov 12, 2012 1566 1576 1555 1562 0 -2.92(-0.19%)
Nov 09, 2012 1553 1583 1548 1565 0 +5.10(+0.33%)
Nov 08, 2012 1578 1584 1559 1560 0 -17.98(-1.14%)
Nov 07, 2012 1597 1604 1570 1578 0 -34.59(-2.14%)
Nov 06, 2012 1600 1623 1595 1613 0 +19.24(+1.21%)
Nov 05, 2012 1579 1599 1578 1594 0 +5.13(+0.32%)
Nov 02, 2012 1606 1620 1585 1588 0 -7.85(-0.49%)
Nov 01, 2012 1576 1604 1572 1596 0 +22.67(+1.44%)
Oct 31, 2012 1587 1596 1565 1574 0 -2.67(-0.17%)
Oct 26, 2012 1576 1576 1576 0 -4.36(-0.28%)
Oct 25, 2012 1591 1602 1564 1581 0 -3.11(-0.20%)
Oct 24, 2012 1591 1599 1576 1584 0 +2.75(+0.17%)
Oct 23, 2012 1585 1598 1571 1581 0 -47.53(-2.92%)
Oct 19, 2012 1655 1659 1619 1628 0 -40.34(-2.42%)
Oct 18, 2012 1665 1683 1659 1669 0 -4.43(-0.26%)
Oct 17, 2012 1666 1679 1659 1673 0 +12.20(+0.73%)
Oct 16, 2012 1663 1673 1649 1661 0 +10.71(+0.65%)
Oct 15, 2012 1642 1655 1638 1650 0 +10.63(+0.65%)
Oct 12, 2012 1646 1654 1633 1640 0 -2.40(-0.15%)
Oct 11, 2012 1648 1659 1638 1642 0 +5.17(+0.32%)
Oct 10, 2012 1649 1657 1634 1637 0 -14.05(-0.85%)
Oct 09, 2012 1674 1677 1649 1651 0 -22.75(-1.36%)
Oct 08, 2012 1668 1679 1664 1674 0 -6.97(-0.41%)
Oct 06, 2012 1680 1689 1672 1681 0 +0.00(+0.00%)
Oct 05, 2012 1680 1689 1672 1681 0 +7.96(+0.48%)
Oct 04, 2012 1673 1681 1661 1673 0 +4.04(+0.24%)
Oct 03, 2012 1666 1675 1655 1669 0 +7.03(+0.42%)
Oct 02, 2012 1672 1677 1655 1662 0 -3.20(-0.19%)
Oct 01, 2012 1657 1681 1653 1665 0 +10.54(+0.64%)
Sep 28, 2012 1655 1667 1642 1654 0 -6.01(-0.36%)
Sep 27, 2012 1641 1670 1630 1660 0 +26.40(+1.62%)
Sep 26, 2012 1637 1646 1629 1634 0 -12.06(-0.73%)
Sep 25, 2012 1659 1672 1644 1646 0 -11.03(-0.67%)
Sep 24, 2012 1657 1664 1648 1657 0 -8.18(-0.49%)
Sep 21, 2012 1672 1680 1659 1665 0 +0.92(+0.06%)
Sep 20, 2012 1655 1670 1646 1664 0 -4.31(-0.26%)
Sep 19, 2012 1663 1676 1653 1669 0 +7.74(+0.47%)
Sep 18, 2012 1650 1666 1644 1661 0 +3.59(+0.22%)
Sep 17, 2012 1651 1661 1646 1657 0 -4.27(-0.26%)
Sep 14, 2012 1657 1676 1644 1662 0 +16.34(+0.99%)
Sep 13, 2012 1621 1657 1618 1645 0 +18.56(+1.14%)
Sep 12, 2012 1619 1634 1613 1627 0 +11.81(+0.73%)
Sep 11, 2012 1607 1622 1602 1615 0 +9.65(+0.60%)
Sep 10, 2012 1612 1623 1602 1605 0 -11.94(-0.74%)
Sep 07, 2012 1607 1623 1599 1617 0 +13.92(+0.87%)
Sep 06, 2012 1577 1606 1573 1603 0 +40.39(+2.58%)
Sep 05, 2012 1562 1572 1552 1563 0 +2.30(+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.