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

Services Sector (CIX: MSECTOR7 )

1,499.93 +0.06 (+0.00%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Dec 31, 2018 1059 1071 1044 1063 0 +11.32(+1.08%)
Dec 28, 2018 1054 1070 1038 1051 0 +2.23(+0.21%)
Dec 27, 2018 1033 1053 1010 1049 0 +3.13(+0.30%)
Dec 26, 2018 1004 1048 994.47 1046 0 +47.92(+4.80%)
Dec 24, 2018 1011 1026 990.60 997.93 0 -20.63(-2.03%)
Dec 21, 2018 1045 1063 1011 1019 0 -25.71(-2.46%)
Dec 20, 2018 1058 1070 1028 1044 0 -19.31(-1.82%)
Dec 19, 2018 1084 1104 1056 1064 0 -18.96(-1.75%)
Dec 18, 2018 1088 1102 1072 1083 0 +2.54(+0.24%)
Dec 17, 2018 1097 1111 1070 1080 0 -22.07(-2.00%)
Dec 14, 2018 1110 1127 1093 1102 0 -18.47(-1.65%)
Dec 13, 2018 1135 1143 1111 1121 0 -10.92(-0.97%)
Dec 12, 2018 1134 1152 1122 1131 0 +10.72(+0.96%)
Dec 11, 2018 1136 1146 1111 1121 0 -0.73(-0.07%)
Dec 10, 2018 1121 1135 1098 1121 0 -0.57(-0.05%)
Dec 07, 2018 1149 1163 1114 1122 0 -30.04(-2.61%)
Dec 06, 2018 1135 1159 1115 1152 0 +0.81(+0.07%)
Dec 05, 2018 1189 1200 1145 1151 0 +0.04(+0.00%)
Dec 04, 2018 1189 1200 1144 1151 0 -41.22(-3.46%)
Dec 03, 2018 1197 1209 1175 1192 0 +13.85(+1.18%)
Nov 30, 2018 1175 1191 1163 1179 0 +1.54(+0.13%)
Nov 29, 2018 1176 1191 1160 1177 0 -2.71(-0.23%)
Nov 28, 2018 1158 1186 1144 1180 0 +24.15(+2.09%)
Nov 27, 2018 1149 1167 1139 1156 0 +3.55(+0.31%)
Nov 26, 2018 1146 1164 1134 1152 0 +18.00(+1.59%)
Nov 23, 2018 1131 1149 1123 1134 0 -2.51(-0.22%)
Nov 22, 2018 1137 1137 1137 1137 0 +0.01(+0.00%)
Nov 21, 2018 1132 1154 1122 1137 0 +14.74(+1.31%)
Nov 20, 2018 1123 1149 1103 1122 0 -24.69(-2.15%)
Nov 19, 2018 1164 1176 1137 1147 0 -19.86(-1.70%)
Nov 16, 2018 1163 1179 1149 1166 0 -5.92(-0.50%)
Nov 15, 2018 1159 1181 1142 1172 0 +7.12(+0.61%)
Nov 14, 2018 1181 1195 1155 1165 0 -6.76(-0.58%)
Nov 13, 2018 1173 1192 1159 1172 0 +3.56(+0.30%)
Nov 12, 2018 1183 1196 1160 1168 0 -17.13(-1.44%)
Nov 09, 2018 1197 1208 1173 1186 0 -17.56(-1.46%)
Nov 08, 2018 1203 1220 1186 1203 0 -6.07(-0.50%)
Nov 07, 2018 1193 1219 1177 1209 0 +20.13(+1.69%)
Nov 06, 2018 1181 1202 1169 1189 0 +2.73(+0.23%)
Nov 05, 2018 1187 1201 1168 1186 0 -0.48(-0.04%)
Nov 02, 2018 1192 1209 1170 1187 0 +3.60(+0.30%)
Nov 01, 2018 1160 1193 1146 1183 0 +32.15(+2.79%)
Oct 31, 2018 1155 1175 1138 1151 0 +9.79(+0.86%)
Oct 30, 2018 1117 1149 1107 1141 0 +20.69(+1.85%)
Oct 29, 2018 1145 1160 1104 1121 0 -10.89(-0.96%)
Oct 26, 2018 1134 1154 1110 1131 0 +1.48(+0.13%)
Oct 25, 2018 1130 1130 1130 1130 0 -0.54(-0.05%)
Oct 24, 2018 1171 1185 1126 1130 0 -40.81(-3.48%)
Oct 23, 2018 1162 1182 1144 1171 0 -8.43(-0.71%)
Oct 22, 2018 1184 1196 1167 1180 0 +0.91(+0.08%)
Oct 19, 2018 1188 1202 1169 1179 0 -6.08(-0.51%)
Oct 18, 2018 1202 1211 1176 1185 0 -20.74(-1.72%)
Oct 17, 2018 1213 1223 1190 1206 0 -2.00(-0.17%)
Oct 16, 2018 1191 1214 1179 1208 0 +23.45(+1.98%)
Oct 15, 2018 1182 1199 1168 1184 0 +0.56(+0.05%)
Oct 12, 2018 1190 1199 1164 1184 0 +17.61(+1.51%)
Oct 11, 2018 1180 1200 1157 1166 0 -17.51(-1.48%)
Oct 10, 2018 1222 1228 1180 1184 0 -40.37(-3.30%)
Oct 09, 2018 1223 1241 1212 1224 0 -0.23(-0.02%)
Oct 08, 2018 1218 1235 1203 1224 0 +0.74(+0.06%)
Oct 05, 2018 1234 1244 1210 1223 0 -10.34(-0.84%)
Oct 04, 2018 1247 1255 1223 1234 0 -16.15(-1.29%)
Oct 03, 2018 1253 1266 1240 1250 0 +1.83(+0.15%)
Oct 02, 2018 1257 1269 1240 1248 0 -12.70(-1.01%)
Oct 01, 2018 1271 1281 1252 1261 0 -4.97(-0.39%)
Sep 28, 2018 1265 1280 1256 1266 0 -1.77(-0.14%)
Sep 27, 2018 1266 1279 1256 1267 0 +1.91(+0.15%)
Sep 26, 2018 1265 1282 1256 1266 0 +3.35(+0.27%)
Sep 25, 2018 1263 1273 1250 1262 0 +2.62(+0.21%)
Sep 24, 2018 1266 1276 1244 1260 0 -11.65(-0.92%)
Sep 21, 2018 1276 1288 1261 1271 0 -1.57(-0.12%)
Sep 20, 2018 1268 1282 1257 1273 0 +10.81(+0.86%)
Sep 19, 2018 1263 1275 1249 1262 0 +1.14(+0.09%)
Sep 18, 2018 1252 1270 1243 1261 0 +8.87(+0.71%)
Sep 17, 2018 1263 1273 1243 1252 0 -11.39(-0.90%)
Sep 14, 2018 1265 1276 1252 1263 0 -0.23(-0.02%)
Sep 13, 2018 1265 1278 1252 1264 0 +1.61(+0.13%)
Sep 12, 2018 1258 1273 1244 1262 0 +4.80(+0.38%)
Sep 11, 2018 1250 1266 1239 1257 0 +3.52(+0.28%)
Sep 10, 2018 1255 1267 1241 1254 0 +5.26(+0.42%)
Sep 07, 2018 1244 1262 1234 1248 0 +0.25(+0.02%)
Sep 06, 2018 1256 1268 1236 1248 0 -5.56(-0.44%)
Sep 05, 2018 1262 1273 1241 1254 0 -12.01(-0.95%)
Sep 04, 2018 1264 1276 1250 1266 0 +0.69(+0.05%)
Aug 31, 2018 1265 1265 1265 1265 0 +3.53(+0.28%)
Aug 30, 2018 1266 1277 1252 1262 0 -8.43(-0.66%)
Aug 29, 2018 1265 1279 1254 1270 0 +4.34(+0.34%)
Aug 28, 2018 1270 1278 1255 1266 0 +1.34(+0.11%)
Aug 27, 2018 1266 1278 1254 1264 0 +4.33(+0.34%)
Aug 24, 2018 1256 1270 1247 1260 0 +4.14(+0.33%)
Aug 23, 2018 1257 1268 1247 1256 0 -0.80(-0.06%)
Aug 22, 2018 1257 1270 1247 1257 0 -1.57(-0.12%)
Aug 21, 2018 1253 1269 1246 1258 0 +9.62(+0.77%)
Aug 20, 2018 1240 1257 1232 1249 0 +12.17(+0.98%)
Aug 17, 2018 1231 1244 1221 1236 0 +4.07(+0.33%)
Aug 16, 2018 1230 1245 1221 1232 0 +9.23(+0.75%)
Aug 15, 2018 1229 1239 1207 1223 0 -14.37(-1.16%)
Aug 14, 2018 1229 1247 1221 1237 0 +12.79(+1.04%)
Aug 13, 2018 1229 1241 1215 1225 0 -4.39(-0.36%)
Aug 10, 2018 1231 1241 1219 1229 0 -9.97(-0.80%)
Aug 09, 2018 1237 1253 1229 1239 0 +2.59(+0.21%)
Aug 08, 2018 1236 1249 1223 1236 0 -4.06(-0.33%)
Aug 07, 2018 1241 1253 1230 1240 0 +3.34(+0.27%)
Aug 06, 2018 1228 1244 1221 1237 0 +9.19(+0.75%)
Aug 03, 2018 1229 1240 1215 1228 0 +1.70(+0.14%)
Aug 02, 2018 1213 1236 1203 1226 0 +6.79(+0.56%)
Aug 01, 2018 1229 1240 1207 1219 0 -11.24(-0.91%)
Jul 31, 2018 1223 1242 1212 1231 0 +10.60(+0.87%)
Jul 30, 2018 1228 1240 1210 1220 0 -8.41(-0.68%)
Jul 27, 2018 1245 1254 1218 1229 0 -9.79(-0.79%)
Jul 26, 2018 1238 1257 1223 1238 0 -1.27(-0.10%)
Jul 25, 2018 1230 1246 1218 1240 0 +9.41(+0.76%)
Jul 24, 2018 1246 1254 1222 1230 0 -9.30(-0.75%)
Jul 23, 2018 1238 1249 1226 1239 0 +0.19(+0.02%)
Jul 20, 2018 1243 1253 1232 1239 0 -5.16(-0.41%)
Jul 19, 2018 1240 1257 1230 1244 0 -0.01(-0.00%)
Jul 18, 2018 1243 1254 1231 1244 0 +4.14(+0.33%)
Jul 17, 2018 1228 1250 1221 1240 0 -0.15(-0.01%)
Jul 16, 2018 1245 1254 1229 1240 0 -3.08(-0.25%)
Jul 13, 2018 1242 1256 1232 1244 0 +2.12(+0.17%)
Jul 12, 2018 1243 1250 1227 1241 0 +6.05(+0.49%)
Jul 11, 2018 1233 1247 1221 1235 0 -7.52(-0.61%)
Jul 10, 2018 1245 1255 1232 1243 0 -0.48(-0.04%)
Jul 09, 2018 1238 1251 1229 1243 0 +12.10(+0.98%)
Jul 06, 2018 1222 1239 1215 1231 0 +9.41(+0.77%)
Jul 05, 2018 1219 1229 1205 1222 0 +9.52(+0.79%)
Jul 04, 2018 1212 1212 1212 1212 0 +0.04(+0.00%)
Jul 03, 2018 1218 1229 1204 1212 0 -1.58(-0.13%)
Jul 02, 2018 1205 1220 1192 1214 0 -0.19(-0.02%)
Jun 29, 2018 1218 1232 1208 1214 0 -0.84(-0.07%)
Jun 28, 2018 1210 1224 1194 1215 0 +2.60(+0.21%)
Jun 27, 2018 1232 1242 1209 1212 0 -17.71(-1.44%)
Jun 26, 2018 1228 1241 1215 1230 0 +5.46(+0.45%)
Jun 25, 2018 1245 1251 1213 1225 0 -27.78(-2.22%)
Jun 22, 2018 1260 1269 1242 1252 0 -0.49(-0.04%)
Jun 21, 2018 1261 1270 1241 1253 0 -7.67(-0.61%)
Jun 20, 2018 1259 1272 1247 1261 0 +5.70(+0.45%)
Jun 19, 2018 1247 1263 1236 1255 0 -1.77(-0.14%)
Jun 18, 2018 1250 1265 1241 1257 0 -1.76(-0.14%)
Jun 15, 2018 1258 1263 1249 1258 0 +4.83(+0.39%)
Jun 14, 2018 1250 1263 1240 1254 0 +7.28(+0.58%)
Jun 13, 2018 1249 1262 1235 1246 0 -0.96(-0.08%)
Jun 12, 2018 1246 1257 1236 1247 0 +4.21(+0.34%)
Jun 11, 2018 1237 1253 1231 1243 0 +7.27(+0.59%)
Jun 08, 2018 1229 1243 1222 1236 0 +2.89(+0.23%)
Jun 07, 2018 1236 1246 1222 1233 0 -1.97(-0.16%)
Jun 06, 2018 1234 1239 1226 1235 0 +9.30(+0.76%)
Jun 05, 2018 1220 1235 1210 1225 0 +4.72(+0.39%)
Jun 04, 2018 1216 1230 1206 1221 0 +9.29(+0.77%)
Jun 01, 2018 1211 1223 1200 1211 0 +2.46(+0.20%)
May 31, 2018 1218 1228 1199 1209 0 -8.50(-0.70%)
May 30, 2018 1209 1226 1201 1218 0 +16.36(+1.36%)
May 29, 2018 1203 1215 1189 1201 0 -10.08(-0.83%)
May 28, 2018 1211 1211 1211 1211 0 -0.07(-0.01%)
May 25, 2018 1208 1222 1201 1211 0 +1.40(+0.12%)
May 24, 2018 1204 1218 1193 1210 0 +3.62(+0.30%)
May 23, 2018 1196 1214 1186 1206 0 +9.38(+0.78%)
May 22, 2018 1213 1220 1192 1197 0 -12.02(-0.99%)
May 21, 2018 1208 1220 1198 1209 0 +6.92(+0.58%)
May 18, 2018 1205 1214 1193 1202 0 -3.10(-0.26%)
May 17, 2018 1206 1218 1195 1205 0 -1.38(-0.11%)
May 16, 2018 1199 1218 1192 1206 0 +10.60(+0.89%)
May 15, 2018 1194 1205 1182 1196 0 -3.62(-0.30%)
May 14, 2018 1199 1213 1188 1200 0 +2.50(+0.21%)
May 11, 2018 1196 1208 1184 1197 0 +1.49(+0.12%)
May 10, 2018 1192 1205 1182 1196 0 +4.78(+0.40%)
May 09, 2018 1187 1201 1174 1191 0 +1.70(+0.14%)
May 08, 2018 1188 1201 1176 1189 0 +0.67(+0.06%)
May 07, 2018 1189 1202 1174 1188 0 +3.58(+0.30%)
May 04, 2018 1168 1194 1160 1185 0 +13.35(+1.14%)
May 03, 2018 1175 1184 1153 1171 0 -7.46(-0.63%)
May 02, 2018 1182 1196 1169 1179 0 -4.49(-0.38%)
May 01, 2018 1179 1191 1163 1183 0 +1.64(+0.14%)
Apr 30, 2018 1193 1204 1176 1182 0 -6.55(-0.55%)
Apr 27, 2018 1191 1205 1174 1188 0 +3.63(+0.31%)
Apr 26, 2018 1181 1202 1163 1185 0 +9.81(+0.83%)
Apr 25, 2018 1170 1185 1155 1175 0 +3.96(+0.34%)
Apr 24, 2018 1189 1198 1160 1171 0 -12.16(-1.03%)
Apr 23, 2018 1184 1196 1171 1183 0 +2.61(+0.22%)
Apr 20, 2018 1191 1198 1172 1180 0 -10.41(-0.87%)
Apr 19, 2018 1198 1207 1180 1191 0 -7.93(-0.66%)
Apr 18, 2018 1193 1211 1184 1199 0 +9.61(+0.81%)
Apr 17, 2018 1187 1200 1175 1189 0 +13.46(+1.14%)
Apr 16, 2018 1170 1187 1159 1176 0 +13.19(+1.13%)
Apr 13, 2018 1175 1182 1154 1163 0 -6.75(-0.58%)
Apr 12, 2018 1168 1181 1158 1169 0 +5.86(+0.50%)
Apr 11, 2018 1162 1177 1154 1163 0 -3.46(-0.30%)
Apr 10, 2018 1167 1178 1153 1167 0 +15.30(+1.33%)
Apr 09, 2018 1162 1174 1147 1152 0 -3.06(-0.27%)
Apr 06, 2018 1168 1182 1143 1155 0 -22.16(-1.88%)
Apr 05, 2018 1174 1187 1161 1177 0 +11.35(+0.97%)
Apr 04, 2018 1134 1171 1128 1165 0 +14.41(+1.25%)
Apr 03, 2018 1144 1160 1130 1151 0 +13.23(+1.16%)
Apr 02, 2018 1165 1172 1124 1138 0 -30.80(-2.64%)
Mar 29, 2018 1169 1169 1169 1169 0 +15.04(+1.30%)
Mar 28, 2018 1157 1172 1140 1154 0 -5.17(-0.45%)
Mar 27, 2018 1182 1190 1150 1159 0 -19.00(-1.61%)
Mar 26, 2018 1166 1185 1151 1178 0 +28.95(+2.52%)
Mar 23, 2018 1172 1182 1146 1149 0 -20.90(-1.79%)
Mar 22, 2018 1187 1197 1166 1170 0 -26.11(-2.18%)
Mar 21, 2018 1195 1210 1186 1196 0 -1.58(-0.13%)
Mar 20, 2018 1198 1210 1187 1197 0 +0.82(+0.07%)
Mar 19, 2018 1204 1212 1184 1197 0 -12.60(-1.04%)
Mar 16, 2018 1207 1223 1198 1209 0 +1.89(+0.16%)
Mar 15, 2018 1212 1222 1198 1207 0 -2.30(-0.19%)
Mar 14, 2018 1218 1227 1201 1210 0 -4.57(-0.38%)
Mar 13, 2018 1220 1229 1207 1214 0 -6.37(-0.52%)
Mar 12, 2018 1223 1235 1209 1221 0 -0.14(-0.01%)
Mar 09, 2018 1208 1226 1198 1221 0 +20.77(+1.73%)
Mar 08, 2018 1206 1216 1187 1200 0 -2.62(-0.22%)
Mar 07, 2018 1200 1209 1193 1202 0 -3.48(-0.29%)
Mar 06, 2018 1199 1213 1187 1206 0 +11.49(+0.96%)
Mar 05, 2018 1182 1203 1171 1194 0 +7.77(+0.65%)
Mar 02, 2018 1168 1193 1156 1187 0 +7.79(+0.66%)
Mar 01, 2018 1188 1202 1164 1179 0 -11.23(-0.94%)
Feb 28, 2018 1203 1216 1185 1190 0 -8.33(-0.70%)
Feb 27, 2018 1220 1229 1194 1198 0 -23.06(-1.89%)
Feb 26, 2018 1219 1232 1206 1222 0 +8.98(+0.74%)
Feb 23, 2018 1204 1218 1192 1213 0 +16.28(+1.36%)
Feb 22, 2018 1198 1204 1189 1196 0 -2.67(-0.22%)
Feb 21, 2018 1205 1223 1193 1199 0 -0.88(-0.07%)
Feb 20, 2018 1200 1218 1188 1200 0 -6.86(-0.57%)
Feb 16, 2018 1207 1207 1207 1207 0 -0.79(-0.07%)
Feb 15, 2018 1205 1216 1189 1207 0 +12.15(+1.02%)
Feb 14, 2018 1172 1204 1165 1195 0 +19.35(+1.65%)
Feb 13, 2018 1174 1181 1168 1176 0 +3.58(+0.31%)
Feb 12, 2018 1171 1188 1154 1172 0 +10.80(+0.93%)
Feb 09, 2018 1169 1183 1122 1162 0 +3.81(+0.33%)
Feb 08, 2018 1184 1208 1152 1158 0 -34.62(-2.90%)
Feb 07, 2018 1194 1213 1183 1192 0 -3.71(-0.31%)
Feb 06, 2018 1156 1205 1143 1196 0 +6.70(+0.56%)
Feb 05, 2018 1208 1224 1171 1189 0 -28.51(-2.34%)
Feb 02, 2018 1238 1247 1213 1218 0 -21.30(-1.72%)
Feb 01, 2018 1238 1256 1224 1239 0 -5.24(-0.42%)
Jan 31, 2018 1258 1268 1237 1244 0 -6.94(-0.55%)
Jan 30, 2018 1251 1263 1238 1251 0 -9.82(-0.78%)
Jan 29, 2018 1260 1276 1249 1261 0 -2.40(-0.19%)
Jan 26, 2018 1258 1271 1243 1264 0 +10.59(+0.85%)
Jan 25, 2018 1257 1267 1238 1253 0 +1.87(+0.15%)
Jan 24, 2018 1253 1267 1236 1251 0 +0.30(+0.02%)
Jan 23, 2018 1250 1262 1237 1251 0 +4.79(+0.38%)
Jan 22, 2018 1237 1251 1227 1246 0 +9.96(+0.81%)
Jan 19, 2018 1228 1243 1218 1236 0 +12.71(+1.04%)
Jan 18, 2018 1224 1233 1213 1223 0 -0.16(-0.01%)
Jan 17, 2018 1221 1234 1209 1224 0 +6.36(+0.52%)
Jan 16, 2018 1231 1241 1209 1217 0 -7.23(-0.59%)
Jan 15, 2018 1224 1225 1224 1224 0 -0.03(-0.00%)
Jan 12, 2018 1219 1234 1208 1224 0 +11.22(+0.92%)
Jan 11, 2018 1196 1218 1189 1213 0 +21.13(+1.77%)
Jan 10, 2018 1192 1199 1184 1192 0 +0.79(+0.07%)
Jan 09, 2018 1196 1205 1181 1191 0 -2.75(-0.23%)
Jan 08, 2018 1192 1204 1181 1194 0 +1.35(+0.11%)
Jan 05, 2018 1190 1201 1176 1193 0 +8.23(+0.69%)
Jan 04, 2018 1186 1196 1172 1185 0 +1.47(+0.12%)
Jan 03, 2018 1182 1194 1169 1183 0 +3.94(+0.33%)
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.