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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Feb 28, 2013 827.53 835.98 816.50 820.87 0 -10.22(-1.23%)
Feb 27, 2013 823.82 840.46 819.86 831.09 0 +5.36(+0.65%)
Feb 26, 2013 827.42 833.17 817.37 825.73 0 -12.03(-1.44%)
Feb 22, 2013 847.87 855.73 833.59 837.76 0 -2.13(-0.25%)
Feb 21, 2013 847.22 858.63 831.68 839.90 0 -13.70(-1.60%)
Feb 20, 2013 869.33 872.39 852.04 853.60 0 -4.45(-0.52%)
Feb 15, 2013 858.04 858.04 858.04 0 -7.28(-0.84%)
Feb 14, 2013 852.48 872.27 851.21 865.33 0 +0.13(+0.01%)
Feb 13, 2013 903.05 911.83 856.61 865.20 0 -41.66(-4.59%)
Feb 12, 2013 882.73 909.03 881.73 906.86 0 +20.27(+2.29%)
Feb 11, 2013 883.34 889.38 873.71 886.58 0 +0.45(+0.05%)
Feb 08, 2013 883.17 891.98 877.24 886.13 0 +3.40(+0.38%)
Feb 07, 2013 885.77 890.83 873.20 882.74 0 -6.30(-0.71%)
Feb 06, 2013 872.54 894.00 867.59 889.03 0 +22.71(+2.62%)
Feb 04, 2013 864.23 881.47 857.58 866.32 0 -5.19(-0.60%)
Feb 01, 2013 891.36 896.51 864.17 871.52 0 -23.52(-2.63%)
Jan 31, 2013 893.02 904.77 880.99 895.04 0 +1.47(+0.16%)
Jan 30, 2013 884.12 915.25 874.36 893.56 0 +9.27(+1.05%)
Jan 29, 2013 882.12 898.57 870.22 884.30 0 -0.26(-0.03%)
Jan 28, 2013 884.49 892.82 875.86 884.56 0 -0.62(-0.07%)
Jan 25, 2013 870.31 893.26 861.74 885.18 0 +14.94(+1.72%)
Jan 24, 2013 883.64 902.14 847.00 870.25 0 -20.36(-2.29%)
Jan 23, 2013 886.98 900.09 879.24 890.61 0 +3.70(+0.42%)
Jan 22, 2013 877.26 891.92 870.31 886.91 0 +7.17(+0.81%)
Jan 18, 2013 879.74 879.74 879.74 0 -4.34(-0.49%)
Jan 17, 2013 878.96 896.76 873.41 884.08 0 +10.48(+1.20%)
Jan 16, 2013 870.75 879.96 864.93 873.61 0 -3.86(-0.44%)
Jan 15, 2013 873.43 886.25 863.51 877.47 0 +4.99(+0.57%)
Jan 14, 2013 868.83 879.49 858.50 872.48 0 +5.23(+0.60%)
Jan 12, 2013 845.87 872.18 843.36 867.25 0 +0.00(+0.00%)
Jan 11, 2013 845.87 872.18 843.36 867.25 0 +18.22(+2.15%)
Jan 10, 2013 849.46 855.64 837.38 849.02 0 +3.38(+0.40%)
Jan 09, 2013 852.49 859.71 838.84 845.65 0 -3.97(-0.47%)
Jan 08, 2013 855.81 868.43 842.98 849.62 0 -13.75(-1.59%)
Jan 07, 2013 864.11 876.60 848.26 863.37 0 +14.22(+1.67%)
Jan 04, 2013 844.60 853.91 833.36 849.15 0 +7.34(+0.87%)
Jan 03, 2013 857.60 865.49 838.38 841.81 0 -17.61(-2.05%)
Jan 02, 2013 846.36 863.21 828.56 859.43 0 +35.54(+4.31%)
Dec 31, 2012 823.89 823.89 823.89 0 +11.21(+1.38%)
Dec 28, 2012 813.31 825.32 806.55 812.68 0 -10.24(-1.24%)
Dec 27, 2012 826.81 830.97 813.02 822.92 0 -3.16(-0.38%)
Dec 26, 2012 826.16 842.71 819.67 826.08 0 -0.06(-0.01%)
Dec 24, 2012 826.13 826.13 826.13 0 -0.80(-0.10%)
Dec 21, 2012 820.12 835.58 803.18 826.93 0 -9.02(-1.08%)
Dec 20, 2012 827.94 845.60 810.21 835.96 0 +4.90(+0.59%)
Dec 19, 2012 834.47 842.95 826.57 831.06 0 -4.57(-0.55%)
Dec 18, 2012 810.64 842.04 807.41 835.63 0 +25.72(+3.18%)
Dec 17, 2012 804.57 817.42 799.68 809.92 0 +4.43(+0.55%)
Dec 14, 2012 808.36 818.56 799.40 805.48 0 -5.48(-0.68%)
Dec 13, 2012 809.99 822.78 798.43 810.96 0 +0.64(+0.08%)
Dec 12, 2012 806.38 818.79 798.26 810.32 0 +4.73(+0.59%)
Dec 11, 2012 779.64 810.07 776.34 805.59 0 +26.17(+3.36%)
Dec 10, 2012 768.96 784.43 762.68 779.42 0 +10.56(+1.37%)
Dec 07, 2012 783.17 786.64 757.75 768.87 0 -11.49(-1.47%)
Dec 06, 2012 789.28 799.27 769.95 780.36 0 -9.09(-1.15%)
Dec 05, 2012 793.78 804.19 779.64 789.44 0 +1.75(+0.22%)
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.