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, 2011 990.42 1022 968.28 1000 0 +42.12(+4.39%)
Nov 29, 2011 974.41 977.04 949.12 958.29 0 -13.59(-1.40%)
Nov 28, 2011 961.83 978.54 958.36 971.89 0 +33.90(+3.61%)
Nov 25, 2011 935.54 955.01 933.78 937.99 0 -3.24(-0.34%)
Nov 23, 2011 941.23 941.23 941.23 0 -34.49(-3.53%)
Nov 22, 2011 976.74 990.39 964.62 975.72 0 -5.40(-0.55%)
Nov 21, 2011 986.00 995.97 970.21 981.12 0 -23.55(-2.34%)
Nov 18, 2011 1025 1034 991.64 1005 0 -14.58(-1.43%)
Nov 17, 2011 1037 1049 1008 1019 0 -22.59(-2.17%)
Nov 16, 2011 1041 1068 1027 1042 0 -10.69(-1.02%)
Nov 15, 2011 1033 1063 1030 1053 0 +13.89(+1.34%)
Nov 14, 2011 1049 1068 1028 1039 0 -18.87(-1.78%)
Nov 11, 2011 1051 1068 1044 1058 0 +18.59(+1.79%)
Nov 10, 2011 1029 1048 1012 1039 0 +19.52(+1.91%)
Nov 09, 2011 1038 1049 1014 1019 0 -46.51(-4.36%)
Nov 08, 2011 1075 1084 1039 1066 0 +10.69(+1.01%)
Nov 07, 2011 1013 1093 1000 1055 0 +49.46(+4.92%)
Nov 04, 2011 965.14 1010 957.98 1006 0 +30.88(+3.17%)
Nov 03, 2011 971.98 985.77 946.89 974.89 0 +17.20(+1.80%)
Nov 02, 2011 966.94 979.76 935.05 957.68 0 +16.37(+1.74%)
Nov 01, 2011 944.52 962.54 916.44 941.32 0 -37.62(-3.84%)
Oct 31, 2011 1006 1016 966.03 978.94 0 -37.45(-3.68%)
Oct 28, 2011 997.97 1032 985.97 1016 0 +14.76(+1.47%)
Oct 27, 2011 981.99 1010 966.76 1002 0 +47.93(+5.03%)
Oct 26, 2011 948.24 960.41 923.29 953.70 0 +17.81(+1.90%)
Oct 25, 2011 961.27 970.53 930.68 935.89 0 -36.67(-3.77%)
Oct 24, 2011 961.14 979.76 950.11 972.56 0 +17.20(+1.80%)
Oct 21, 2011 960.65 971.45 927.52 955.36 0 +13.36(+1.42%)
Oct 20, 2011 916.03 967.35 876.93 942.00 0 -164.04(-14.83%)
Oct 19, 2011 1127 1139 1086 1106 0 -6.30(-0.57%)
Oct 18, 2011 1087 1125 1063 1112 0 +25.30(+2.33%)
Oct 17, 2011 1111 1121 1079 1087 0 -33.55(-2.99%)
Oct 14, 2011 1105 1124 1085 1121 0 +32.75(+3.01%)
Oct 13, 2011 1071 1097 1066 1088 0 +1.81(+0.17%)
Oct 12, 2011 1100 1119 1075 1086 0 -4.48(-0.41%)
Oct 11, 2011 1064 1097 1060 1091 0 +17.39(+1.62%)
Oct 10, 2011 1057 1094 1050 1073 0 +37.89(+3.66%)
Oct 07, 2011 1070 1084 1027 1035 0 -32.64(-3.06%)
Oct 06, 2011 1043 1074 1018 1068 0 +51.83(+5.10%)
Oct 05, 2011 990.14 1027 970.32 1016 0 +23.92(+2.41%)
Oct 04, 2011 905.91 1009 894.51 992.12 0 +82.26(+9.04%)
Oct 03, 2011 940.84 962.67 906.36 909.86 0 -37.05(-3.91%)
Sep 30, 2011 958.97 978.68 942.31 946.91 0 -28.32(-2.90%)
Sep 29, 2011 991.44 997.46 939.84 975.23 0 +5.30(+0.55%)
Sep 28, 2011 998.73 1024 966.98 969.93 0 -29.86(-2.99%)
Sep 27, 2011 999.46 1029 986.46 999.79 0 +24.09(+2.47%)
Sep 26, 2011 968.93 979.87 936.18 975.70 0 +12.93(+1.34%)
Sep 23, 2011 961.75 977.67 946.82 962.77 0 +0.23(+0.02%)
Sep 22, 2011 973.59 998.37 942.94 962.54 0 -47.86(-4.74%)
Sep 21, 2011 1041 1061 1007 1010 0 -33.43(-3.20%)
Sep 20, 2011 1094 1106 1041 1044 0 -49.38(-4.52%)
Sep 19, 2011 1075 1109 1048 1093 0 -4.49(-0.41%)
Sep 16, 2011 1125 1131 1075 1098 0 -24.83(-2.21%)
Sep 15, 2011 1154 1163 1105 1123 0 -17.79(-1.56%)
Sep 14, 2011 1127 1164 1109 1140 0 +23.71(+2.12%)
Sep 13, 2011 1067 1128 1060 1117 0 +50.75(+4.76%)
Sep 12, 2011 1031 1069 1023 1066 0 +17.55(+1.67%)
Sep 09, 2011 1087 1122 1026 1048 0 -44.55(-4.08%)
Sep 08, 2011 1103 1146 1083 1093 0 -20.58(-1.85%)
Sep 07, 2011 1059 1123 1056 1113 0 +70.74(+6.78%)
Sep 06, 2011 1015 1048 999.63 1043 0 -9.66(-0.92%)
Sep 02, 2011 1052 1052 1052 0 -39.87(-3.65%)
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.