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

Diversified Electronics Sector (CIX: MSECTOR836 )

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 104.58 105.37 104.01 104.65 0 +0.70(+0.68%)
Nov 29, 2012 103.94 104.71 102.92 103.95 0 -0.52(-0.50%)
Nov 28, 2012 102.52 104.65 102.02 104.47 0 +1.19(+1.15%)
Nov 27, 2012 103.80 104.65 102.77 103.28 0 -0.61(-0.59%)
Nov 26, 2012 103.57 104.23 102.99 103.90 0 -0.31(-0.30%)
Nov 24, 2012 103.33 104.66 103.18 104.21 0 +0.00(+0.00%)
Nov 23, 2012 103.33 104.66 103.18 104.21 0 +1.34(+1.30%)
Nov 21, 2012 102.87 102.87 102.87 0 -0.21(-0.21%)
Nov 20, 2012 102.83 103.45 102.15 103.08 0 +0.23(+0.22%)
Nov 19, 2012 102.14 103.24 101.66 102.85 0 +1.48(+1.45%)
Nov 16, 2012 100.67 101.83 99.71 101.38 0 +1.34(+1.34%)
Nov 15, 2012 100.31 101.32 99.31 100.03 0 -0.23(-0.23%)
Nov 14, 2012 101.81 102.97 99.92 100.27 0 -1.66(-1.63%)
Nov 13, 2012 101.83 102.97 101.45 101.92 0 -0.47(-0.46%)
Nov 12, 2012 102.61 103.34 101.76 102.40 0 +0.08(+0.08%)
Nov 09, 2012 101.70 103.31 101.28 102.32 0 -0.08(-0.08%)
Nov 08, 2012 103.17 103.94 101.99 102.40 0 -0.69(-0.67%)
Nov 07, 2012 104.38 104.89 102.31 103.09 0 -1.86(-1.77%)
Nov 06, 2012 103.65 105.69 103.46 104.95 0 +1.32(+1.27%)
Nov 05, 2012 102.22 104.05 101.83 103.63 0 +1.80(+1.76%)
Nov 02, 2012 102.41 103.20 101.01 101.83 0 -0.70(-0.68%)
Nov 01, 2012 100.78 103.06 100.29 102.53 0 +2.59(+2.60%)
Oct 31, 2012 99.52 101.14 98.75 99.94 0 +0.97(+0.98%)
Oct 26, 2012 98.97 98.97 98.97 0 -0.20(-0.21%)
Oct 25, 2012 99.14 99.84 98.26 99.17 0 +0.84(+0.85%)
Oct 24, 2012 99.41 99.69 97.82 98.34 0 +0.03(+0.03%)
Oct 23, 2012 98.34 98.98 97.29 98.31 0 +0.24(+0.25%)
Oct 19, 2012 99.19 99.54 97.75 98.07 0 -1.47(-1.48%)
Oct 18, 2012 99.58 100.38 99.00 99.54 0 +0.00(+0.00%)
Oct 17, 2012 99.07 100.08 98.54 99.53 0 +1.06(+1.08%)
Oct 16, 2012 97.05 98.73 96.87 98.47 0 +2.64(+2.76%)
Oct 15, 2012 94.95 96.09 94.47 95.83 0 +0.95(+1.00%)
Oct 12, 2012 95.28 95.78 94.28 94.88 0 -0.62(-0.64%)
Oct 11, 2012 96.00 96.56 94.97 95.49 0 +0.22(+0.23%)
Oct 10, 2012 95.31 95.89 94.47 95.27 0 -0.55(-0.58%)
Oct 09, 2012 96.57 96.95 95.45 95.82 0 -1.16(-1.19%)
Oct 08, 2012 96.89 97.58 96.43 96.98 0 -0.71(-0.73%)
Oct 06, 2012 98.22 99.09 97.19 97.69 0 +0.00(+0.00%)
Oct 05, 2012 98.16 99.09 97.19 97.69 0 -0.35(-0.36%)
Oct 04, 2012 98.07 98.59 96.58 98.05 0 +0.14(+0.15%)
Oct 03, 2012 98.10 98.76 97.28 97.90 0 -0.32(-0.33%)
Oct 02, 2012 98.60 99.26 97.47 98.23 0 -0.14(-0.14%)
Oct 01, 2012 98.32 99.65 97.36 98.37 0 -21.43(-17.89%)
Sep 28, 2012 119.95 120.59 118.91 119.80 0 -0.11(-0.10%)
Sep 27, 2012 118.43 120.49 118.06 119.91 0 +2.25(+1.91%)
Sep 26, 2012 118.22 118.75 117.07 117.66 0 -1.27(-1.07%)
Sep 25, 2012 121.06 121.69 118.65 118.93 0 -2.15(-1.78%)
Sep 24, 2012 120.74 121.61 119.92 121.08 0 -0.40(-0.33%)
Sep 21, 2012 121.13 122.57 120.41 121.48 0 +0.39(+0.32%)
Sep 20, 2012 120.99 121.76 120.14 121.09 0 -1.16(-0.95%)
Sep 19, 2012 121.71 122.94 121.19 122.26 0 +1.12(+0.93%)
Sep 18, 2012 121.31 122.17 120.43 121.13 0 -0.30(-0.25%)
Sep 17, 2012 121.41 123.17 120.76 121.43 0 -0.67(-0.54%)
Sep 14, 2012 121.51 123.11 120.60 122.10 0 +1.27(+1.05%)
Sep 13, 2012 119.41 121.50 118.01 120.83 0 +0.75(+0.63%)
Sep 12, 2012 119.92 120.72 119.22 120.08 0 +0.90(+0.75%)
Sep 11, 2012 118.70 119.89 118.47 119.19 0 +0.31(+0.26%)
Sep 10, 2012 119.36 120.01 118.48 118.88 0 -1.44(-1.19%)
Sep 07, 2012 119.93 121.16 119.42 120.31 0 +0.54(+0.45%)
Sep 06, 2012 117.98 120.16 117.59 119.77 0 +1.86(+1.58%)
Sep 05, 2012 118.79 119.24 117.36 117.91 0 -1.34(-1.12%)
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.