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

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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 (%)
Dec 30, 2016 1714 1714 1714 1714 0 -5.59(-0.33%)
Dec 29, 2016 1718 1727 1715 1719 0 -1.68(-0.10%)
Dec 28, 2016 1737 1741 1718 1721 0 -11.67(-0.67%)
Dec 27, 2016 1728 1739 1722 1733 0 +2.38(+0.14%)
Dec 23, 2016 1730 1730 1730 1730 0 -1.83(-0.11%)
Dec 22, 2016 1776 1777 1724 1732 0 -43.79(-2.47%)
Dec 21, 2016 1785 1793 1775 1776 0 -13.46(-0.75%)
Dec 20, 2016 1787 1796 1781 1789 0 +8.88(+0.50%)
Dec 19, 2016 1765 1789 1763 1780 0 +16.44(+0.93%)
Dec 16, 2016 1768 1783 1756 1764 0 -3.20(-0.18%)
Dec 15, 2016 1767 1784 1762 1767 0 -1.05(-0.06%)
Dec 14, 2016 1782 1793 1763 1768 0 -11.84(-0.67%)
Dec 13, 2016 1778 1794 1771 1780 0 +3.74(+0.21%)
Dec 12, 2016 1751 1784 1746 1776 0 +21.88(+1.25%)
Dec 09, 2016 1752 1762 1741 1754 0 -0.53(-0.03%)
Dec 08, 2016 1754 1773 1750 1755 0 +6.16(+0.35%)
Dec 07, 2016 1731 1751 1727 1749 0 +10.30(+0.59%)
Dec 06, 2016 1736 1743 1721 1739 0 +4.61(+0.27%)
Dec 05, 2016 1752 1755 1728 1734 0 -17.26(-0.99%)
Dec 02, 2016 1744 1757 1738 1751 0 +5.78(+0.33%)
Dec 01, 2016 1733 1753 1728 1745 0 +7.17(+0.41%)
Nov 30, 2016 1751 1757 1733 1738 0 -22.43(-1.27%)
Nov 29, 2016 1760 1771 1755 1761 0 +5.49(+0.31%)
Nov 28, 2016 1752 1768 1746 1755 0 -4.52(-0.26%)
Nov 25, 2016 1759 1772 1754 1760 0 +7.20(+0.41%)
Nov 23, 2016 1753 1753 1753 1753 0 +10.60(+0.61%)
Nov 22, 2016 1731 1751 1728 1742 0 +25.88(+1.51%)
Nov 21, 2016 1701 1719 1696 1716 0 +15.62(+0.92%)
Nov 18, 2016 1706 1716 1694 1700 0 -11.12(-0.65%)
Nov 17, 2016 1708 1718 1687 1712 0 -34.26(-1.96%)
Nov 16, 2016 1755 1765 1742 1746 0 +16.88(+0.98%)
Nov 15, 2016 1723 1734 1708 1729 0 +10.82(+0.63%)
Nov 14, 2016 1723 1735 1703 1718 0 -2.90(-0.17%)
Nov 11, 2016 1709 1724 1698 1721 0 +6.74(+0.39%)
Nov 10, 2016 1710 1738 1703 1714 0 +10.85(+0.64%)
Nov 09, 2016 1657 1712 1655 1703 0 +28.02(+1.67%)
Nov 08, 2016 1670 1683 1663 1675 0 +4.55(+0.27%)
Nov 07, 2016 1666 1673 1656 1671 0 +17.73(+1.07%)
Nov 04, 2016 1664 1675 1652 1653 0 -12.41(-0.75%)
Nov 03, 2016 1677 1685 1660 1666 0 -7.34(-0.44%)
Nov 02, 2016 1667 1685 1665 1673 0 +3.32(+0.20%)
Nov 01, 2016 1688 1690 1665 1670 0 -17.75(-1.05%)
Oct 31, 2016 1690 1695 1682 1687 0 -3.10(-0.18%)
Oct 28, 2016 1685 1699 1681 1690 0 +5.03(+0.30%)
Oct 27, 2016 1687 1696 1676 1685 0 -2.05(-0.12%)
Oct 26, 2016 1679 1694 1675 1687 0 +6.08(+0.36%)
Oct 25, 2016 1674 1693 1673 1681 0 -1.22(-0.07%)
Oct 24, 2016 1668 1688 1663 1683 0 +20.17(+1.21%)
Oct 21, 2016 1661 1670 1652 1662 0 -6.83(-0.41%)
Oct 20, 2016 1674 1678 1665 1669 0 -1.61(-0.10%)
Oct 19, 2016 1678 1682 1665 1671 0 +2.23(+0.13%)
Oct 18, 2016 1666 1674 1656 1669 0 +11.05(+0.67%)
Oct 17, 2016 1670 1671 1650 1658 0 -9.97(-0.60%)
Oct 14, 2016 1668 1678 1661 1668 0 +2.71(+0.16%)
Oct 13, 2016 1647 1674 1643 1665 0 +11.66(+0.71%)
Oct 12, 2016 1660 1665 1651 1653 0 -1.24(-0.07%)
Oct 11, 2016 1662 1666 1649 1654 0 -9.85(-0.59%)
Oct 10, 2016 1678 1683 1659 1664 0 -11.18(-0.67%)
Oct 07, 2016 1675 1676 1672 1675 0 -6.73(-0.40%)
Oct 06, 2016 1714 1702 1667 1682 0 -31.57(-1.84%)
Oct 05, 2016 1722 1730 1711 1714 0 -6.14(-0.36%)
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.