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

Small Tools & Accessories Sector (CIX: MSECTOR625 )

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, 2009 1595 1595 1595 0 -10.07(-0.63%)
Dec 30, 2009 1604 1621 1596 1606 0 -9.83(-0.61%)
Dec 29, 2009 1622 1629 1605 1615 0 -5.99(-0.37%)
Dec 28, 2009 1637 1643 1611 1621 0 -17.86(-1.09%)
Dec 24, 2009 1634 1645 1624 1639 0 +17.61(+1.09%)
Dec 23, 2009 1600 1634 1597 1622 0 +20.44(+1.28%)
Dec 22, 2009 1578 1611 1571 1601 0 +18.96(+1.20%)
Dec 21, 2009 1577 1589 1566 1582 0 +5.49(+0.35%)
Dec 18, 2009 1577 1593 1564 1577 0 -3.68(-0.23%)
Dec 17, 2009 1579 1592 1563 1580 0 -22.16(-1.38%)
Dec 16, 2009 1585 1644 1576 1603 0 +25.06(+1.59%)
Dec 15, 2009 1567 1582 1556 1578 0 +10.51(+0.67%)
Dec 14, 2009 1569 1575 1559 1567 0 +19.22(+1.24%)
Dec 11, 2009 1551 1559 1528 1548 0 +6.06(+0.39%)
Dec 10, 2009 1553 1565 1535 1542 0 -5.49(-0.35%)
Dec 09, 2009 1545 1557 1528 1547 0 +3.04(+0.20%)
Dec 08, 2009 1542 1562 1523 1544 0 -20.67(-1.32%)
Dec 07, 2009 1561 1580 1545 1565 0 +11.00(+0.71%)
Dec 04, 2009 1542 1572 1534 1554 0 +41.41(+2.74%)
Dec 03, 2009 1529 1543 1506 1512 0 -10.38(-0.68%)
Dec 02, 2009 1512 1540 1497 1523 0 +10.40(+0.69%)
Dec 01, 2009 1503 1526 1498 1512 0 +22.58(+1.52%)
Nov 30, 2009 1492 1500 1471 1490 0 +1.60(+0.11%)
Nov 27, 2009 1475 1499 1458 1488 0 -42.55(-2.78%)
Nov 25, 2009 1531 1531 1531 0 +17.10(+1.13%)
Nov 24, 2009 1515 1525 1498 1514 0 -3.47(-0.23%)
Nov 23, 2009 1519 1537 1503 1517 0 +18.86(+1.26%)
Nov 20, 2009 1485 1504 1475 1498 0 +5.10(+0.34%)
Nov 19, 2009 1510 1516 1481 1493 0 -22.34(-1.47%)
Nov 18, 2009 1539 1542 1508 1516 0 -14.44(-0.94%)
Nov 17, 2009 1536 1543 1519 1530 0 -25.64(-1.65%)
Nov 16, 2009 1534 1567 1524 1556 0 +18.71(+1.22%)
Nov 13, 2009 1535 1551 1520 1537 0 +6.29(+0.41%)
Nov 12, 2009 1540 1554 1519 1531 0 -7.50(-0.49%)
Nov 11, 2009 1538 1557 1522 1538 0 -2.05(-0.13%)
Nov 10, 2009 1539 1554 1516 1540 0 -6.03(-0.39%)
Nov 09, 2009 1525 1551 1520 1546 0 +26.07(+1.71%)
Nov 06, 2009 1514 1533 1499 1520 0 -4.15(-0.27%)
Nov 05, 2009 1500 1531 1494 1524 0 +38.20(+2.57%)
Nov 04, 2009 1495 1516 1476 1486 0 -3.79(-0.25%)
Nov 03, 2009 1447 1495 1434 1490 0 +108.38(+7.85%)
Nov 02, 2009 1382 1408 1360 1381 0 -7.34(-0.53%)
Oct 30, 2009 1413 1440 1361 1389 0 -2.05(-0.15%)
Oct 29, 2009 1373 1406 1357 1391 0 +31.50(+2.32%)
Oct 28, 2009 1390 1398 1353 1359 0 -47.74(-3.39%)
Oct 27, 2009 1420 1437 1395 1407 0 -12.73(-0.90%)
Oct 26, 2009 1425 1460 1404 1420 0 -1.30(-0.09%)
Oct 23, 2009 1426 1438 1413 1421 0 -13.57(-0.95%)
Oct 22, 2009 1401 1449 1391 1435 0 +26.39(+1.87%)
Oct 21, 2009 1419 1444 1404 1408 0 -11.19(-0.79%)
Oct 20, 2009 1413 1439 1409 1420 0 -30.41(-2.10%)
Oct 19, 2009 1439 1459 1428 1450 0 +21.27(+1.49%)
Oct 16, 2009 1446 1448 1411 1429 0 -31.74(-2.17%)
Oct 15, 2009 1450 1464 1435 1460 0 +7.50(+0.52%)
Oct 14, 2009 1456 1460 1436 1453 0 +23.45(+1.64%)
Oct 13, 2009 1437 1442 1419 1429 0 +7.28(+0.51%)
Oct 12, 2009 1427 1441 1409 1422 0 +32.03(+2.30%)
Oct 09, 2009 1386 1397 1373 1390 0 +0.88(+0.06%)
Oct 08, 2009 1360 1395 1356 1389 0 +63.19(+4.77%)
Oct 07, 2009 1319 1338 1309 1326 0 -15.45(-1.15%)
Oct 06, 2009 1340 1355 1324 1342 0 +21.25(+1.61%)
Oct 05, 2009 1295 1325 1290 1320 0 +27.75(+2.15%)
Oct 02, 2009 1302 1317 1284 1293 0 -27.10(-2.05%)
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.