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

Security Software & Services Sector (CIX: MSECTOR823 )

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 29, 2016 3031 3089 3003 3031 0 +8.37(+0.28%)
Feb 26, 2016 3085 3092 2998 3023 0 -30.11(-0.99%)
Feb 25, 2016 3039 3055 2994 3053 0 +28.47(+0.94%)
Feb 24, 2016 2968 3031 2963 3024 0 +31.45(+1.05%)
Feb 23, 2016 3007 3015 2980 2993 0 -11.43(-0.38%)
Feb 22, 2016 3002 3034 2986 3004 0 +26.56(+0.89%)
Feb 19, 2016 2963 2985 2950 2978 0 +4.04(+0.14%)
Feb 18, 2016 2983 2990 2935 2974 0 +2.29(+0.08%)
Feb 17, 2016 2942 2977 2920 2971 0 +31.09(+1.06%)
Feb 16, 2016 2919 2960 2898 2940 0 +64.27(+2.23%)
Feb 12, 2016 2876 2876 2876 2876 0 +27.03(+0.95%)
Feb 11, 2016 2775 2870 2759 2849 0 +22.01(+0.78%)
Feb 10, 2016 2827 2827 2826 2827 0 +21.04(+0.75%)
Feb 09, 2016 2763 2854 2752 2806 0 -13.22(-0.47%)
Feb 08, 2016 2815 2843 2758 2819 0 -42.89(-1.50%)
Feb 05, 2016 2902 2902 2827 2862 0 -64.43(-2.20%)
Feb 04, 2016 2924 2928 2880 2926 0 -0.37(-0.01%)
Feb 03, 2016 2935 2944 2874 2927 0 +43.02(+1.49%)
Feb 02, 2016 2928 2947 2873 2884 0 -74.25(-2.51%)
Feb 01, 2016 2919 2970 2874 2958 0 +63.99(+2.21%)
Jan 29, 2016 2834 2897 2831 2894 0 +73.83(+2.62%)
Jan 28, 2016 2892 2921 2770 2820 0 +59.54(+2.16%)
Jan 27, 2016 2795 2803 2744 2761 0 -34.12(-1.22%)
Jan 26, 2016 2808 2817 2721 2795 0 +22.14(+0.80%)
Jan 25, 2016 2771 2803 2763 2773 0 +0.48(+0.02%)
Jan 22, 2016 2748 2792 2694 2772 0 +95.41(+3.56%)
Jan 21, 2016 2739 2754 2663 2677 0 -61.31(-2.24%)
Jan 20, 2016 2734 2756 2628 2738 0 -53.05(-1.90%)
Jan 19, 2016 2832 2852 2767 2791 0 -2.86(-0.10%)
Jan 15, 2016 2794 2794 2794 2794 0 -62.43(-2.19%)
Jan 14, 2016 2828 2871 2771 2856 0 +27.44(+0.97%)
Jan 13, 2016 2917 2964 2824 2829 0 -66.76(-2.31%)
Jan 12, 2016 2849 2922 2820 2896 0 +65.77(+2.32%)
Jan 11, 2016 2842 2864 2801 2830 0 +5.80(+0.21%)
Jan 08, 2016 2863 2888 2816 2824 0 -30.10(-1.05%)
Jan 07, 2016 2812 2880 2806 2854 0 -11.10(-0.39%)
Jan 06, 2016 2861 2904 2831 2865 0 -44.52(-1.53%)
Jan 05, 2016 2946 2964 2886 2910 0 -16.87(-0.58%)
Jan 04, 2016 2906 2944 2887 2927 0 -67.74(-2.26%)
Dec 31, 2015 2994 2994 2994 2994 0 -36.99(-1.22%)
Dec 30, 2015 3081 3093 3027 3031 0 -47.62(-1.55%)
Dec 29, 2015 3063 3097 3055 3079 0 +42.52(+1.40%)
Dec 28, 2015 3022 3052 3016 3037 0 -6.87(-0.23%)
Dec 24, 2015 3043 3043 3043 3043 0 +10.67(+0.35%)
Dec 23, 2015 3067 3072 3020 3033 0 -10.18(-0.33%)
Dec 22, 2015 3026 3050 3010 3043 0 +33.72(+1.12%)
Dec 21, 2015 3004 3011 2981 3009 0 +40.79(+1.37%)
Dec 18, 2015 3033 3065 2963 2968 0 -72.35(-2.38%)
Dec 17, 2015 3191 3193 3030 3041 0 -136.40(-4.29%)
Dec 16, 2015 3205 3210 3137 3177 0 -14.44(-0.45%)
Dec 15, 2015 3133 3212 3128 3192 0 +62.68(+2.00%)
Dec 14, 2015 3073 3133 3064 3129 0 +32.32(+1.04%)
Dec 11, 2015 3084 3127 3079 3097 0 -23.51(-0.75%)
Dec 10, 2015 3137 3146 3105 3120 0 -13.16(-0.42%)
Dec 09, 2015 3180 3185 3123 3133 0 -51.28(-1.61%)
Dec 08, 2015 3152 3201 3131 3185 0 +6.41(+0.20%)
Dec 07, 2015 3176 3219 3158 3178 0 -20.69(-0.65%)
Dec 04, 2015 3116 3215 3104 3199 0 +76.34(+2.44%)
Dec 03, 2015 3188 3220 3101 3122 0 -82.90(-2.59%)
Dec 02, 2015 3163 3248 3144 3205 0 +13.02(+0.41%)
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.