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 - Broad Line Sector (CIX: MSECTOR830 )

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, 2012 1628 1631 1600 1603 0 -24.57(-1.51%)
Feb 28, 2012 1606 1634 1601 1628 0 +24.62(+1.54%)
Feb 27, 2012 1586 1621 1577 1603 0 +3.76(+0.24%)
Feb 24, 2012 1603 1610 1587 1599 0 +1.33(+0.08%)
Feb 23, 2012 1589 1610 1574 1598 0 +0.51(+0.03%)
Feb 22, 2012 1613 1629 1586 1597 0 -21.14(-1.31%)
Feb 21, 2012 1635 1637 1611 1618 0 -13.10(-0.80%)
Feb 17, 2012 1632 1632 1632 0 +15.79(+0.98%)
Feb 16, 2012 1588 1624 1584 1616 0 +21.16(+1.33%)
Feb 15, 2012 1602 1611 1585 1595 0 -2.70(-0.17%)
Feb 14, 2012 1587 1600 1579 1597 0 +1.95(+0.12%)
Feb 13, 2012 1602 1607 1579 1595 0 +2.50(+0.16%)
Feb 10, 2012 1597 1601 1580 1593 0 -15.77(-0.98%)
Feb 09, 2012 1613 1620 1601 1609 0 +1.25(+0.08%)
Feb 08, 2012 1594 1619 1591 1607 0 +14.09(+0.88%)
Feb 07, 2012 1590 1601 1578 1593 0 -3.65(-0.23%)
Feb 06, 2012 1594 1602 1579 1597 0 -8.64(-0.54%)
Feb 03, 2012 1593 1617 1587 1606 0 +23.51(+1.49%)
Feb 02, 2012 1583 1596 1576 1582 0 -0.09(-0.01%)
Feb 01, 2012 1586 1599 1572 1582 0 +16.21(+1.04%)
Jan 31, 2012 1585 1588 1555 1566 0 -13.99(-0.89%)
Jan 30, 2012 1569 1585 1555 1580 0 -5.16(-0.33%)
Jan 27, 2012 1574 1594 1569 1585 0 +3.20(+0.20%)
Jan 26, 2012 1599 1609 1573 1582 0 -13.81(-0.87%)
Jan 25, 2012 1589 1600 1565 1596 0 +3.27(+0.21%)
Jan 24, 2012 1589 1607 1575 1592 0 +0.23(+0.01%)
Jan 23, 2012 1582 1609 1574 1592 0 +6.51(+0.41%)
Jan 20, 2012 1563 1592 1544 1586 0 +29.18(+1.87%)
Jan 19, 2012 1545 1563 1536 1557 0 +16.10(+1.05%)
Jan 18, 2012 1506 1547 1500 1540 0 +53.90(+3.63%)
Jan 17, 2012 1495 1507 1482 1487 0 +1.74(+0.12%)
Jan 13, 2012 1485 1485 1485 0 -33.22(-2.19%)
Jan 12, 2012 1516 1526 1500 1518 0 +5.66(+0.37%)
Jan 11, 2012 1495 1518 1487 1512 0 +8.27(+0.55%)
Jan 10, 2012 1507 1520 1492 1504 0 +10.11(+0.68%)
Jan 09, 2012 1482 1501 1474 1494 0 +17.63(+1.19%)
Jan 06, 2012 1474 1486 1460 1476 0 -39.18(-2.59%)
Jan 05, 2012 1252 1519 1494 1516 0 +12.99(+0.86%)
Jan 04, 2012 1238 1507 1478 1503 0 +35.28(+2.40%)
Dec 30, 2011 1481 1487 1465 1467 0 -13.52(-0.91%)
Dec 29, 2011 1470 1484 1464 1481 0 +17.65(+1.21%)
Dec 28, 2011 1484 1487 1460 1463 0 -23.06(-1.55%)
Dec 27, 2011 1480 1496 1475 1486 0 +5.09(+0.34%)
Dec 23, 2011 1481 1481 1481 0 +48.30(+3.37%)
Dec 21, 2011 1451 1460 1416 1433 0 -16.72(-1.15%)
Dec 20, 2011 1418 1457 1415 1449 0 +55.95(+4.01%)
Dec 19, 2011 1422 1427 1390 1394 0 -19.40(-1.37%)
Dec 16, 2011 1425 1446 1408 1413 0 -0.29(-0.02%)
Dec 15, 2011 1423 1432 1406 1413 0 +6.01(+0.43%)
Dec 14, 2011 1419 1428 1396 1407 0 -16.71(-1.17%)
Dec 13, 2011 1461 1466 1416 1424 0 -30.61(-2.10%)
Dec 12, 2011 1469 1475 1433 1455 0 -54.83(-3.63%)
Dec 09, 2011 1468 1515 1463 1509 0 +15.70(+1.05%)
Dec 08, 2011 1532 1544 1488 1494 0 -50.94(-3.30%)
Dec 07, 2011 1528 1555 1514 1545 0 +11.39(+0.74%)
Dec 06, 2011 1524 1543 1513 1533 0 +13.59(+0.89%)
Dec 05, 2011 1524 1536 1506 1520 0 +18.58(+1.24%)
Dec 02, 2011 1523 1532 1497 1501 0 -11.79(-0.78%)
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.