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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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 27, 2009 895.99 924.57 890.67 909.05 0 +5.24(+0.58%)
Feb 26, 2009 917.97 932.50 894.33 903.81 0 -9.38(-1.03%)
Feb 25, 2009 920.32 930.40 894.54 913.19 0 -10.70(-1.16%)
Feb 24, 2009 897.60 928.40 883.44 923.89 0 +31.64(+3.55%)
Feb 23, 2009 915.35 937.20 887.32 892.25 0 -17.73(-1.95%)
Feb 20, 2009 902.94 926.37 889.71 909.98 0 -14.80(-1.60%)
Feb 19, 2009 941.53 959.11 920.40 924.78 0 -4.82(-0.52%)
Feb 18, 2009 938.49 946.97 919.47 929.60 0 -5.50(-0.59%)
Feb 17, 2009 971.53 960.17 916.35 935.10 0 -19.11(-2.00%)
Feb 16, 2009 958.62 974.26 949.30 954.21 0 +0.00(+0.00%)
Feb 13, 2009 958.62 974.26 949.30 954.21 0 -11.53(-1.19%)
Feb 12, 2009 937.52 968.64 929.76 965.74 0 +13.57(+1.42%)
Feb 11, 2009 956.61 962.33 931.80 952.17 0 -1.69(-0.18%)
Feb 10, 2009 975.61 986.79 948.71 953.86 0 -29.73(-3.02%)
Feb 09, 2009 982.17 991.31 968.31 983.59 0 -2.14(-0.22%)
Feb 06, 2009 970.63 990.43 963.46 985.73 0 +17.17(+1.77%)
Feb 05, 2009 957.20 978.25 950.58 968.56 0 +6.17(+0.64%)
Feb 04, 2009 966.60 979.10 951.36 962.38 0 +0.67(+0.07%)
Feb 03, 2009 949.79 971.29 940.11 961.72 0 +13.53(+1.43%)
Feb 02, 2009 917.25 953.23 912.52 948.19 0 +19.43(+2.09%)
Jan 30, 2009 937.23 959.38 917.62 928.76 0 -0.39(-0.04%)
Jan 29, 2009 927.00 941.31 912.24 929.15 0 -9.90(-1.05%)
Jan 28, 2009 935.31 951.83 920.03 939.05 0 +15.18(+1.64%)
Jan 27, 2009 924.78 938.22 911.43 923.87 0 -0.25(-0.03%)
Jan 26, 2009 916.86 940.85 908.55 924.12 0 +6.92(+0.75%)
Jan 23, 2009 914.87 934.11 904.86 917.21 0 -15.41(-1.65%)
Jan 22, 2009 931.46 946.59 914.65 932.62 0 -13.31(-1.41%)
Jan 21, 2009 916.40 947.92 904.75 945.93 0 +38.95(+4.29%)
Jan 20, 2009 943.93 953.48 905.24 906.98 0 -46.17(-4.84%)
Jan 19, 2009 963.13 974.99 930.61 953.15 0 +0.00(+0.00%)
Jan 16, 2009 963.13 974.99 930.61 953.15 0 +7.61(+0.80%)
Jan 15, 2009 934.56 952.01 915.03 945.54 0 +8.64(+0.92%)
Jan 14, 2009 953.00 957.70 927.04 936.90 0 -25.50(-2.65%)
Jan 13, 2009 959.31 974.16 948.05 962.40 0 -2.52(-0.26%)
Jan 12, 2009 969.37 977.32 956.06 964.91 0 -7.06(-0.73%)
Jan 09, 2009 998.82 1005 963.70 971.98 0 -32.09(-3.20%)
Jan 08, 2009 998.00 1015 983.09 1004 0 +3.03(+0.30%)
Jan 07, 2009 1005 1019 988.30 1001 0 -23.72(-2.31%)
Jan 06, 2009 1024 1053 1010 1025 0 +3.84(+0.38%)
Jan 05, 2009 1017 1028 997.05 1021 0 +2.94(+0.29%)
Jan 02, 2009 995.13 1023 982.61 1018 0 +22.47(+2.26%)
Jan 01, 2009 982.94 1005 970.03 995.51 0 +0.00(+0.00%)
Dec 31, 2008 982.94 1005 970.03 995.51 0 +24.10(+2.48%)
Dec 30, 2008 951.83 974.88 947.47 971.41 0 +24.04(+2.54%)
Dec 29, 2008 957.53 963.24 933.23 947.37 0 -12.86(-1.34%)
Dec 26, 2008 957.50 963.63 944.12 960.23 0 +5.36(+0.56%)
Dec 25, 2008 950.53 964.08 937.48 954.87 0 +0.00(+0.00%)
Dec 24, 2008 950.53 964.08 937.48 954.87 0 +3.15(+0.33%)
Dec 23, 2008 965.53 979.97 942.21 951.72 0 -5.95(-0.62%)
Dec 22, 2008 974.26 976.52 938.07 957.67 0 -15.15(-1.56%)
Dec 19, 2008 965.48 999.19 950.33 972.82 0 +13.93(+1.45%)
Dec 18, 2008 970.51 982.94 943.64 958.89 0 -4.49(-0.47%)
Dec 17, 2008 937.18 979.25 927.60 963.39 0 +13.53(+1.42%)
Dec 16, 2008 927.89 954.76 912.93 949.86 0 +50.27(+5.59%)
Dec 15, 2008 919.79 928.26 881.05 899.59 0 -22.20(-2.41%)
Dec 12, 2008 884.19 923.06 872.96 921.79 0 +21.72(+2.41%)
Dec 11, 2008 910.77 935.18 888.90 900.07 0 -21.10(-2.29%)
Dec 10, 2008 941.48 954.21 908.66 921.17 0 -15.31(-1.63%)
Dec 09, 2008 939.91 970.07 926.38 936.48 0 -12.23(-1.29%)
Dec 08, 2008 950.18 971.30 928.12 948.71 0 +21.12(+2.28%)
Dec 05, 2008 901.67 931.96 872.93 927.59 0 +17.25(+1.89%)
Dec 04, 2008 950.85 965.78 892.37 910.34 0 -47.48(-4.96%)
Dec 03, 2008 925.80 961.63 902.18 957.82 0 +27.60(+2.97%)
Dec 02, 2008 920.16 946.78 891.80 930.22 0 +18.69(+2.05%)
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.