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

Conglomerates Sector (CIX: MSECTOR210 )

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 1782 1791 1773 1779 0 -3.40(-0.19%)
Feb 27, 2013 1756 1786 1751 1782 0 +23.18(+1.32%)
Feb 26, 2013 1753 1766 1748 1759 0 -22.48(-1.26%)
Feb 22, 2013 1774 1784 1767 1781 0 +12.70(+0.72%)
Feb 21, 2013 1767 1778 1757 1769 0 -10.73(-0.60%)
Feb 20, 2013 1802 1805 1777 1779 0 -2.73(-0.15%)
Feb 15, 2013 1782 1782 1782 0 +1.33(+0.07%)
Feb 14, 2013 1771 1787 1762 1781 0 -2.16(-0.12%)
Feb 13, 2013 1772 1790 1764 1783 0 +29.07(+1.66%)
Feb 12, 2013 1748 1759 1744 1754 0 +6.61(+0.38%)
Feb 11, 2013 1748 1753 1738 1747 0 -1.85(-0.11%)
Feb 08, 2013 1745 1756 1741 1749 0 +4.61(+0.26%)
Feb 07, 2013 1747 1750 1727 1744 0 +1.29(+0.07%)
Feb 06, 2013 1734 1747 1728 1743 0 +11.09(+0.64%)
Feb 04, 2013 1740 1747 1728 1732 0 -17.14(-0.98%)
Feb 01, 2013 1735 1753 1728 1749 0 +24.45(+1.42%)
Jan 31, 2013 1726 1738 1718 1725 0 -4.64(-0.27%)
Jan 30, 2013 1746 1751 1728 1729 0 -17.00(-0.97%)
Jan 29, 2013 1738 1751 1730 1746 0 +6.56(+0.38%)
Jan 28, 2013 1739 1746 1725 1740 0 +2.62(+0.15%)
Jan 25, 2013 1733 1743 1723 1737 0 +15.71(+0.91%)
Jan 24, 2013 1712 1731 1708 1722 0 +8.48(+0.50%)
Jan 23, 2013 1708 1719 1696 1713 0 +0.53(+0.03%)
Jan 22, 2013 1713 1721 1698 1713 0 +2.09(+0.12%)
Jan 18, 2013 1710 1710 1710 0 +30.12(+1.79%)
Jan 17, 2013 1671 1692 1664 1680 0 +14.34(+0.86%)
Jan 16, 2013 1665 1671 1657 1666 0 -5.27(-0.32%)
Jan 15, 2013 1659 1674 1656 1671 0 +2.83(+0.17%)
Jan 14, 2013 1666 1676 1660 1668 0 +3.21(+0.19%)
Jan 12, 2013 1666 1673 1654 1665 0 +0.00(+0.00%)
Jan 11, 2013 1666 1673 1654 1665 0 -3.90(-0.23%)
Jan 10, 2013 1663 1672 1654 1669 0 +12.85(+0.78%)
Jan 09, 2013 1656 1667 1649 1656 0 +15.05(+0.92%)
Jan 08, 2013 1649 1656 1628 1641 0 -11.85(-0.72%)
Jan 07, 2013 1657 1664 1642 1653 0 -4.13(-0.25%)
Jan 04, 2013 1653 1662 1646 1657 0 +9.23(+0.56%)
Jan 03, 2013 1659 1666 1639 1648 0 -7.57(-0.46%)
Jan 02, 2013 1651 1656 1635 1656 0 +33.15(+2.04%)
Dec 31, 2012 1622 1622 1622 0 +33.15(+2.09%)
Dec 28, 2012 1593 1609 1587 1589 0 -17.44(-1.09%)
Dec 27, 2012 1612 1619 1588 1607 0 -5.35(-0.33%)
Dec 26, 2012 1616 1624 1606 1612 0 -5.75(-0.36%)
Dec 24, 2012 1618 1618 1618 0 -1.97(-0.12%)
Dec 21, 2012 1614 1628 1597 1620 0 -12.97(-0.79%)
Dec 20, 2012 1621 1642 1618 1633 0 +11.47(+0.71%)
Dec 19, 2012 1647 1653 1616 1621 0 -24.99(-1.52%)
Dec 18, 2012 1639 1657 1621 1646 0 +5.02(+0.31%)
Dec 17, 2012 1629 1644 1625 1641 0 +16.64(+1.02%)
Dec 14, 2012 1623 1636 1619 1625 0 +0.86(+0.05%)
Dec 13, 2012 1631 1642 1617 1624 0 -10.46(-0.64%)
Dec 12, 2012 1630 1649 1620 1634 0 +11.16(+0.69%)
Dec 11, 2012 1619 1636 1612 1623 0 +10.62(+0.66%)
Dec 10, 2012 1610 1620 1606 1612 0 +0.75(+0.05%)
Dec 07, 2012 1610 1616 1596 1612 0 +5.35(+0.33%)
Dec 06, 2012 1595 1608 1587 1606 0 +9.97(+0.62%)
Dec 05, 2012 1584 1607 1574 1596 0 +15.20(+0.96%)
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.