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

Conglomerates Sector (CIX: MSECTOR210 )

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, 2018 1602 1622 1590 1614 0 +15.18(+0.95%)
Dec 28, 2018 1601 1625 1582 1599 0 +6.29(+0.39%)
Dec 27, 2018 1546 1593 1531 1593 0 +17.15(+1.09%)
Dec 26, 2018 1516 1581 1491 1576 0 +66.37(+4.40%)
Dec 24, 2018 1542 1557 1504 1509 0 -48.15(-3.09%)
Dec 21, 2018 1582 1611 1550 1557 0 -32.24(-2.03%)
Dec 20, 2018 1621 1636 1574 1590 0 -33.31(-2.05%)
Dec 19, 2018 1649 1680 1611 1623 0 -10.30(-0.63%)
Dec 18, 2018 1631 1662 1618 1633 0 +11.20(+0.69%)
Dec 17, 2018 1640 1658 1607 1622 0 -22.62(-1.38%)
Dec 14, 2018 1651 1672 1627 1645 0 -26.01(-1.56%)
Dec 13, 2018 1686 1695 1657 1671 0 +19.20(+1.16%)
Dec 12, 2018 1663 1685 1648 1651 0 +11.93(+0.73%)
Dec 11, 2018 1678 1688 1628 1639 0 -12.49(-0.76%)
Dec 10, 2018 1654 1668 1615 1652 0 -3.19(-0.19%)
Dec 07, 2018 1697 1711 1647 1655 0 -42.38(-2.50%)
Dec 06, 2018 1681 1704 1657 1698 0 -3.00(-0.18%)
Dec 04, 2018 1753 1759 1693 1701 0 -60.22(-3.42%)
Dec 03, 2018 1765 1791 1742 1761 0 +19.35(+1.11%)
Nov 30, 2018 1728 1751 1715 1741 0 +1.37(+0.08%)
Nov 29, 2018 1729 1755 1709 1740 0 +5.88(+0.34%)
Nov 28, 2018 1707 1738 1687 1734 0 +29.63(+1.74%)
Nov 27, 2018 1704 1723 1676 1704 0 -19.86(-1.15%)
Nov 26, 2018 1729 1752 1701 1724 0 +7.42(+0.43%)
Nov 23, 2018 1710 1739 1698 1717 0 -4.49(-0.26%)
Nov 21, 2018 1721 1721 1721 1721 0 +5.53(+0.32%)
Nov 20, 2018 1726 1740 1700 1716 0 -26.56(-1.52%)
Nov 19, 2018 1767 1779 1732 1742 0 -29.83(-1.68%)
Nov 16, 2018 1751 1786 1735 1772 0 +10.07(+0.57%)
Nov 15, 2018 1731 1782 1714 1762 0 +19.42(+1.11%)
Nov 14, 2018 1771 1781 1729 1743 0 -12.47(-0.71%)
Nov 13, 2018 1736 1792 1724 1755 0 +23.73(+1.37%)
Nov 12, 2018 1778 1780 1719 1732 0 -52.17(-2.92%)
Nov 09, 2018 1800 1809 1756 1784 0 -30.61(-1.69%)
Nov 08, 2018 1805 1828 1796 1814 0 +6.16(+0.34%)
Nov 07, 2018 1794 1819 1772 1808 0 +26.16(+1.47%)
Nov 06, 2018 1771 1791 1765 1782 0 +16.21(+0.92%)
Nov 05, 2018 1770 1782 1756 1766 0 -0.36(-0.02%)
Nov 02, 2018 1787 1796 1746 1766 0 -7.03(-0.40%)
Nov 01, 2018 1772 1802 1749 1773 0 +2.30(+0.13%)
Oct 31, 2018 1773 1796 1752 1771 0 +11.31(+0.64%)
Oct 30, 2018 1756 1806 1721 1760 0 -15.05(-0.85%)
Oct 29, 2018 1812 1830 1747 1775 0 -12.29(-0.69%)
Oct 26, 2018 1791 1814 1762 1787 0 -14.62(-0.81%)
Oct 24, 2018 1879 1891 1797 1802 0 -77.84(-4.14%)
Oct 23, 2018 1836 1894 1812 1879 0 -6.00(-0.32%)
Oct 22, 2018 1906 1916 1872 1885 0 -15.68(-0.82%)
Oct 19, 2018 1894 1922 1880 1901 0 +3.04(+0.16%)
Oct 18, 2018 1912 1932 1875 1898 0 -22.60(-1.18%)
Oct 17, 2018 1929 1949 1906 1921 0 -6.70(-0.35%)
Oct 16, 2018 1914 1937 1896 1927 0 +27.67(+1.46%)
Oct 15, 2018 1901 1925 1889 1900 0 -3.53(-0.19%)
Oct 12, 2018 1927 1948 1879 1903 0 -8.07(-0.42%)
Oct 11, 2018 1952 1970 1902 1911 0 -53.82(-2.74%)
Oct 10, 2018 2014 2024 1959 1965 0 -56.19(-2.78%)
Oct 09, 2018 2042 2055 2009 2021 0 -32.90(-1.60%)
Oct 08, 2018 2048 2061 2023 2054 0 +17.81(+0.87%)
Oct 05, 2018 2035 2055 2014 2036 0 +11.13(+0.55%)
Oct 04, 2018 2024 2041 2003 2025 0 -5.47(-0.27%)
Oct 03, 2018 2034 2052 2020 2031 0 +3.19(+0.16%)
Oct 02, 2018 2019 2040 1994 2027 0 +19.31(+0.96%)
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.