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

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

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 31, 2015 2063 2063 2063 2063 0 -37.19(-1.77%)
Dec 30, 2015 2126 2131 2096 2100 0 -27.57(-1.30%)
Dec 29, 2015 2105 2139 2102 2128 0 +29.13(+1.39%)
Dec 28, 2015 2099 2105 2075 2099 0 -6.07(-0.29%)
Dec 24, 2015 2105 2105 2105 2105 0 +2.00(+0.10%)
Dec 23, 2015 2100 2107 2084 2103 0 +21.11(+1.01%)
Dec 22, 2015 2076 2094 2059 2082 0 +15.67(+0.76%)
Dec 21, 2015 2057 2070 2040 2066 0 +24.58(+1.20%)
Dec 18, 2015 2083 2088 2038 2041 0 -54.56(-2.60%)
Dec 17, 2015 2132 2137 2090 2096 0 -33.52(-1.57%)
Dec 16, 2015 2133 2140 2094 2129 0 +10.92(+0.52%)
Dec 15, 2015 2096 2134 2088 2118 0 +38.68(+1.86%)
Dec 14, 2015 2080 2090 2052 2080 0 +7.84(+0.38%)
Dec 11, 2015 2071 2095 2066 2072 0 -29.74(-1.42%)
Dec 10, 2015 2102 2120 2090 2102 0 +2.93(+0.14%)
Dec 09, 2015 2114 2129 2082 2099 0 -9.64(-0.46%)
Dec 08, 2015 2108 2122 2087 2108 0 -22.04(-1.03%)
Dec 07, 2015 2130 2146 2118 2130 0 -7.64(-0.36%)
Dec 04, 2015 2087 2144 2079 2138 0 +48.53(+2.32%)
Dec 03, 2015 2139 2142 2082 2090 0 -36.95(-1.74%)
Dec 02, 2015 2143 2159 2122 2126 0 -18.05(-0.84%)
Dec 01, 2015 2135 2157 2120 2145 0 +14.79(+0.69%)
Nov 30, 2015 2115 2139 2107 2130 0 +19.56(+0.93%)
Nov 27, 2015 2109 2121 2100 2110 0 +6.87(+0.33%)
Nov 25, 2015 2103 2103 2103 2103 0 +0.09(+0.00%)
Nov 24, 2015 2094 2110 2068 2103 0 +8.15(+0.39%)
Nov 23, 2015 2095 2109 2091 2095 0 -22.25(-1.05%)
Nov 20, 2015 2111 2142 2109 2117 0 +15.50(+0.74%)
Nov 19, 2015 2066 2125 2052 2102 0 +39.71(+1.93%)
Nov 18, 2015 2036 2068 2025 2062 0 +31.50(+1.55%)
Nov 17, 2015 2010 2047 2001 2031 0 +22.49(+1.12%)
Nov 16, 2015 1997 2015 1989 2008 0 +8.18(+0.41%)
Nov 13, 2015 2014 2024 1990 2000 0 -20.00(-0.99%)
Nov 12, 2015 2036 2052 2018 2020 0 -27.63(-1.35%)
Nov 11, 2015 2047 2079 2039 2048 0 -6.92(-0.34%)
Nov 10, 2015 2048 2061 2031 2054 0 -12.42(-0.60%)
Nov 09, 2015 2080 2093 2052 2067 0 -25.90(-1.24%)
Nov 06, 2015 2087 2101 2063 2093 0 +1.92(+0.09%)
Nov 05, 2015 2094 2106 2074 2091 0 -3.66(-0.17%)
Nov 04, 2015 2102 2105 2081 2095 0 -6.88(-0.33%)
Nov 03, 2015 2086 2110 2083 2101 0 +9.51(+0.45%)
Nov 02, 2015 2074 2102 2067 2092 0 +15.20(+0.73%)
Oct 30, 2015 2086 2100 2069 2077 0 -0.30(-0.01%)
Oct 29, 2015 2095 2104 2059 2077 0 -55.79(-2.62%)
Oct 28, 2015 2113 2138 2083 2133 0 +22.50(+1.07%)
Oct 27, 2015 2108 2126 2098 2110 0 -8.16(-0.39%)
Oct 26, 2015 2133 2144 2111 2118 0 -24.75(-1.15%)
Oct 23, 2015 2123 2158 2111 2143 0 +26.87(+1.27%)
Oct 22, 2015 2073 2124 2061 2116 0 +96.78(+4.79%)
Oct 21, 2015 2038 2062 2015 2020 0 -4.86(-0.24%)
Oct 20, 2015 2022 2039 2014 2024 0 -6.68(-0.33%)
Oct 19, 2015 2004 2037 1997 2031 0 +20.30(+1.01%)
Oct 16, 2015 1999 2022 1981 2011 0 +10.57(+0.53%)
Oct 15, 2015 2005 2022 1981 2000 0 +0.17(+0.01%)
Oct 14, 2015 1914 2020 1893 2000 0 +66.00(+3.41%)
Oct 13, 2015 1933 1958 1929 1934 0 -11.88(-0.61%)
Oct 12, 2015 1940 1953 1930 1946 0 +5.20(+0.27%)
Oct 09, 2015 1957 1970 1930 1941 0 -23.60(-1.20%)
Oct 08, 2015 1944 1969 1927 1964 0 +13.18(+0.68%)
Oct 07, 2015 1936 1961 1915 1951 0 +32.21(+1.68%)
Oct 06, 2015 1895 1928 1881 1919 0 +23.26(+1.23%)
Oct 05, 2015 1865 1906 1856 1896 0 +43.94(+2.37%)
Oct 02, 2015 1802 1853 1789 1852 0 +28.74(+1.58%)
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.