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, 2016 1845 1867 1834 1835 0 -10.98(-0.59%)
Feb 26, 2016 1850 1860 1838 1846 0 +9.97(+0.54%)
Feb 25, 2016 1822 1837 1794 1836 0 +25.21(+1.39%)
Feb 24, 2016 1773 1817 1761 1811 0 +19.27(+1.08%)
Feb 23, 2016 1820 1827 1782 1792 0 -33.90(-1.86%)
Feb 22, 2016 1816 1837 1807 1826 0 +32.96(+1.84%)
Feb 19, 2016 1810 1819 1787 1793 0 -27.89(-1.53%)
Feb 18, 2016 1835 1847 1818 1821 0 -10.14(-0.55%)
Feb 17, 2016 1796 1841 1788 1831 0 +40.55(+2.26%)
Feb 16, 2016 1768 1800 1753 1790 0 +27.41(+1.55%)
Feb 12, 2016 1763 1763 1763 1763 0 +25.11(+1.44%)
Feb 11, 2016 1715 1751 1707 1738 0 -3.09(-0.18%)
Feb 10, 2016 1741 1741 1739 1741 0 -21.33(-1.21%)
Feb 09, 2016 1747 1788 1738 1762 0 -3.47(-0.20%)
Feb 08, 2016 1750 1779 1727 1766 0 -7.06(-0.40%)
Feb 05, 2016 1811 1822 1763 1773 0 -48.34(-2.65%)
Feb 04, 2016 1788 1832 1782 1821 0 +25.73(+1.43%)
Feb 03, 2016 1810 1818 1749 1795 0 -20.05(-1.10%)
Feb 02, 2016 1859 1867 1808 1815 0 -74.83(-3.96%)
Feb 01, 2016 1882 1908 1875 1890 0 -9.98(-0.53%)
Jan 29, 2016 1848 1902 1839 1900 0 +63.06(+3.43%)
Jan 28, 2016 1837 1858 1817 1837 0 +10.58(+0.58%)
Jan 27, 2016 1826 1855 1811 1827 0 -5.45(-0.30%)
Jan 26, 2016 1814 1842 1810 1832 0 +22.07(+1.22%)
Jan 25, 2016 1828 1844 1806 1810 0 -17.03(-0.93%)
Jan 22, 2016 1839 1851 1807 1827 0 +19.82(+1.10%)
Jan 21, 2016 1808 1836 1781 1807 0 +10.40(+0.58%)
Jan 20, 2016 1772 1812 1759 1797 0 +4.57(+0.25%)
Jan 19, 2016 1808 1817 1773 1792 0 +1.15(+0.06%)
Jan 15, 2016 1791 1791 1791 1791 0 -132.64(-6.90%)
Jan 14, 2016 1894 1937 1885 1924 0 +35.84(+1.90%)
Jan 13, 2016 1943 1955 1884 1888 0 -50.86(-2.62%)
Jan 12, 2016 1945 1954 1914 1939 0 +25.99(+1.36%)
Jan 11, 2016 1900 1925 1888 1913 0 +32.81(+1.75%)
Jan 08, 2016 1920 1933 1875 1880 0 -31.24(-1.63%)
Jan 07, 2016 1936 1971 1905 1911 0 -69.49(-3.51%)
Jan 06, 2016 1988 2009 1962 1981 0 -41.25(-2.04%)
Jan 05, 2016 2035 2040 2008 2022 0 -14.05(-0.69%)
Jan 04, 2016 2025 2040 2003 2036 0 -26.99(-1.31%)
Dec 31, 2015 2063 2063 2063 2063 0 -37.19(-1.77%)
Dec 30, 2015 2126 2131 2096 2100 0 -27.57(-1.30%)
Dec 29, 2015 2105 2139 2102 2128 0 +29.13(+1.39%)
Dec 28, 2015 2099 2105 2075 2099 0 -6.07(-0.29%)
Dec 24, 2015 2105 2105 2105 2105 0 +2.00(+0.10%)
Dec 23, 2015 2100 2107 2084 2103 0 +21.11(+1.01%)
Dec 22, 2015 2076 2094 2059 2082 0 +15.67(+0.76%)
Dec 21, 2015 2057 2070 2040 2066 0 +24.58(+1.20%)
Dec 18, 2015 2083 2088 2038 2041 0 -54.56(-2.60%)
Dec 17, 2015 2132 2137 2090 2096 0 -33.52(-1.57%)
Dec 16, 2015 2133 2140 2094 2129 0 +10.92(+0.52%)
Dec 15, 2015 2096 2134 2088 2118 0 +38.68(+1.86%)
Dec 14, 2015 2080 2090 2052 2080 0 +7.84(+0.38%)
Dec 11, 2015 2071 2095 2066 2072 0 -29.74(-1.42%)
Dec 10, 2015 2102 2120 2090 2102 0 +2.93(+0.14%)
Dec 09, 2015 2114 2129 2082 2099 0 -9.64(-0.46%)
Dec 08, 2015 2108 2122 2087 2108 0 -22.04(-1.03%)
Dec 07, 2015 2130 2146 2118 2130 0 -7.64(-0.36%)
Dec 04, 2015 2087 2144 2079 2138 0 +48.53(+2.32%)
Dec 03, 2015 2139 2142 2082 2090 0 -36.95(-1.74%)
Dec 02, 2015 2143 2159 2122 2126 0 -18.05(-0.84%)
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.