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 - Integrated Circuits Sector (CIX: MSECTOR833 )

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, 2008 777.03 808.16 770.44 789.61 0 +1.23(+0.16%)
Dec 30, 2008 759.25 793.98 754.12 788.38 0 +32.21(+4.26%)
Dec 29, 2008 759.16 767.55 739.97 756.16 0 +2.66(+0.35%)
Dec 26, 2008 746.02 762.92 734.99 753.50 0 +0.86(+0.11%)
Dec 25, 2008 750.68 765.95 742.76 752.65 0 +0.00(+0.00%)
Dec 24, 2008 750.68 765.95 742.76 752.65 0 -0.04(-0.01%)
Dec 23, 2008 764.80 779.94 739.36 752.69 0 -8.16(-1.07%)
Dec 22, 2008 782.96 792.67 748.76 760.85 0 -25.88(-3.29%)
Dec 19, 2008 789.34 812.42 772.32 786.74 0 +1.64(+0.21%)
Dec 18, 2008 829.04 836.77 768.49 785.10 0 -38.93(-4.72%)
Dec 17, 2008 803.83 841.12 796.93 824.02 0 -0.49(-0.06%)
Dec 16, 2008 756.95 835.87 746.38 824.52 0 +60.82(+7.96%)
Dec 15, 2008 772.96 781.26 736.83 763.70 0 -8.46(-1.10%)
Dec 12, 2008 719.31 781.92 699.87 772.16 0 +37.34(+5.08%)
Dec 11, 2008 751.73 774.93 722.01 734.82 0 -17.92(-2.38%)
Dec 10, 2008 738.50 770.22 723.13 752.74 0 +31.94(+4.43%)
Dec 09, 2008 697.62 757.61 678.19 720.80 0 +16.94(+2.41%)
Dec 08, 2008 696.36 722.76 680.11 703.86 0 +23.10(+3.39%)
Dec 05, 2008 641.74 686.30 628.48 680.76 0 +27.40(+4.19%)
Dec 04, 2008 665.81 685.41 639.48 653.36 0 -27.08(-3.98%)
Dec 03, 2008 662.20 690.25 623.72 680.43 0 +26.72(+4.09%)
Dec 02, 2008 666.55 680.35 629.53 653.71 0 -8.31(-1.25%)
Dec 01, 2008 694.33 710.49 658.35 662.02 0 -63.52(-8.76%)
Nov 28, 2008 715.63 749.17 702.08 725.54 0 -11.08(-1.50%)
Nov 27, 2008 678.89 743.43 662.50 736.62 0 +0.00(+0.00%)
Nov 26, 2008 678.89 743.43 662.50 736.62 0 +51.73(+7.55%)
Nov 25, 2008 700.00 709.49 659.20 684.89 0 -3.59(-0.52%)
Nov 24, 2008 638.81 708.54 633.08 688.48 0 +35.88(+5.50%)
Nov 21, 2008 623.23 659.19 591.69 652.59 0 +50.53(+8.39%)
Nov 20, 2008 624.06 655.09 594.70 602.07 0 -27.34(-4.34%)
Nov 19, 2008 665.51 677.54 627.94 629.40 0 -47.25(-6.98%)
Nov 18, 2008 695.25 704.41 649.55 676.66 0 -17.29(-2.49%)
Nov 17, 2008 706.18 722.21 681.44 693.95 0 -25.97(-3.61%)
Nov 14, 2008 751.40 768.40 706.26 719.92 0 -63.09(-8.06%)
Nov 13, 2008 716.76 788.92 672.83 783.01 0 +62.04(+8.60%)
Nov 12, 2008 757.38 782.30 715.14 720.97 0 -41.85(-5.49%)
Nov 11, 2008 777.25 802.36 751.81 762.83 0 -29.71(-3.75%)
Nov 10, 2008 810.16 830.03 775.76 792.54 0 -17.32(-2.14%)
Nov 07, 2008 787.82 823.36 765.28 809.86 0 +33.22(+4.28%)
Nov 06, 2008 820.28 827.51 760.46 776.64 0 -52.17(-6.29%)
Nov 05, 2008 872.10 884.08 825.41 828.82 0 -62.06(-6.97%)
Nov 04, 2008 879.39 903.63 857.59 890.88 0 +43.64(+5.15%)
Nov 03, 2008 868.95 882.53 828.89 847.24 0 -17.96(-2.08%)
Oct 31, 2008 840.87 893.01 808.38 865.20 0 +27.24(+3.25%)
Oct 30, 2008 799.48 853.77 783.84 837.96 0 +48.42(+6.13%)
Oct 29, 2008 795.24 831.24 757.99 789.53 0 -20.11(-2.48%)
Oct 28, 2008 722.58 817.33 697.22 809.65 0 +111.19(+15.92%)
Oct 27, 2008 701.19 744.52 684.78 698.46 0 -13.16(-1.85%)
Oct 24, 2008 682.97 756.30 667.28 711.62 0 -29.50(-3.98%)
Oct 23, 2008 756.77 775.39 714.71 741.12 0 -11.91(-1.58%)
Oct 22, 2008 786.83 799.34 735.75 753.03 0 -37.75(-4.77%)
Oct 21, 2008 821.23 834.93 784.13 790.78 0 -54.99(-6.50%)
Oct 20, 2008 827.06 856.27 800.13 845.77 0 +27.62(+3.38%)
Oct 17, 2008 802.93 864.30 778.01 818.14 0 +3.91(+0.48%)
Oct 16, 2008 800.42 833.96 756.22 814.23 0 +20.93(+2.64%)
Oct 15, 2008 865.89 883.87 787.83 793.31 0 -92.19(-10.41%)
Oct 14, 2008 961.05 976.24 861.66 885.50 0 -47.31(-5.07%)
Oct 13, 2008 893.33 962.87 847.33 932.81 0 +82.25(+9.67%)
Oct 10, 2008 789.91 889.64 757.41 850.56 0 +36.22(+4.45%)
Oct 09, 2008 885.89 913.35 796.36 814.34 0 -51.82(-5.98%)
Oct 08, 2008 836.34 912.03 814.16 866.16 0 +13.71(+1.61%)
Oct 07, 2008 912.72 942.09 850.81 852.45 0 -59.64(-6.54%)
Oct 06, 2008 911.02 944.25 862.27 912.08 0 -22.97(-2.46%)
Oct 03, 2008 966.32 1005 925.31 935.05 0 -21.05(-2.20%)
Oct 02, 2008 1018 1024 941.18 956.10 0 -66.58(-6.51%)
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.