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

Diversified Electronics Sector (CIX: MSECTOR836 )

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 784.29 792.52 780.03 785.64 0 +2.85(+0.36%)
Feb 26, 2016 783.22 789.87 778.20 782.80 0 +6.41(+0.83%)
Feb 25, 2016 771.98 778.07 766.08 776.39 0 +3.76(+0.49%)
Feb 24, 2016 764.16 774.89 757.47 772.63 0 +5.38(+0.70%)
Feb 23, 2016 771.92 774.93 764.39 767.25 0 -6.27(-0.81%)
Feb 22, 2016 773.45 779.51 768.54 773.52 0 +10.18(+1.33%)
Feb 19, 2016 761.90 765.46 754.43 763.35 0 -2.55(-0.33%)
Feb 18, 2016 768.28 772.40 758.91 765.90 0 +2.81(+0.37%)
Feb 17, 2016 755.97 768.38 752.83 763.08 0 +10.81(+1.44%)
Feb 16, 2016 745.76 754.18 740.14 752.27 0 +14.08(+1.91%)
Feb 12, 2016 738.20 738.20 738.20 738.20 0 +29.78(+4.20%)
Feb 11, 2016 703.72 712.59 699.09 708.41 0 -6.02(-0.84%)
Feb 10, 2016 716.75 726.94 713.04 714.43 0 +7.17(+1.01%)
Feb 09, 2016 700.75 713.22 695.67 707.26 0 -2.66(-0.37%)
Feb 08, 2016 708.55 715.22 698.24 709.92 0 -5.84(-0.82%)
Feb 05, 2016 725.03 727.88 712.54 715.76 0 -13.70(-1.88%)
Feb 04, 2016 720.42 733.39 717.56 729.46 0 +10.85(+1.51%)
Feb 03, 2016 722.00 725.97 706.97 718.61 0 -7.27(-1.00%)
Feb 02, 2016 730.86 735.14 722.16 725.88 0 -9.30(-1.26%)
Feb 01, 2016 727.44 740.93 723.14 735.18 0 +7.62(+1.05%)
Jan 29, 2016 721.38 733.45 713.47 727.56 0 +1.49(+0.20%)
Jan 28, 2016 730.83 735.73 718.96 726.08 0 -0.27(-0.04%)
Jan 27, 2016 733.19 737.95 719.20 726.34 0 -7.70(-1.05%)
Jan 26, 2016 723.59 737.89 721.66 734.04 0 +11.36(+1.57%)
Jan 25, 2016 730.85 733.35 720.03 722.69 0 -18.73(-2.53%)
Jan 22, 2016 737.27 744.90 732.89 741.41 0 +18.96(+2.62%)
Jan 21, 2016 715.32 732.00 708.29 722.45 0 +13.62(+1.92%)
Jan 20, 2016 700.76 715.15 686.83 708.84 0 -12.63(-1.75%)
Jan 19, 2016 729.71 734.57 714.17 721.46 0 +4.58(+0.64%)
Jan 15, 2016 716.89 716.89 716.89 716.89 0 -26.57(-3.57%)
Jan 14, 2016 736.19 747.64 726.67 743.46 0 +15.57(+2.14%)
Jan 13, 2016 739.81 747.12 723.78 727.89 0 -10.64(-1.44%)
Jan 12, 2016 740.45 744.73 727.11 738.53 0 +3.46(+0.47%)
Jan 11, 2016 738.92 742.91 724.51 735.07 0 +3.35(+0.46%)
Jan 08, 2016 747.39 751.01 729.79 731.73 0 -10.50(-1.41%)
Jan 07, 2016 750.97 756.63 738.48 742.23 0 -20.02(-2.63%)
Jan 06, 2016 767.66 771.44 757.21 762.24 0 -18.98(-2.43%)
Jan 05, 2016 787.79 792.87 777.89 781.22 0 -4.44(-0.56%)
Jan 04, 2016 786.86 790.41 775.75 785.66 0 -18.30(-2.28%)
Dec 31, 2015 803.96 803.96 803.96 803.96 0 -8.83(-1.09%)
Dec 30, 2015 819.18 820.04 809.87 812.78 0 -9.26(-1.13%)
Dec 29, 2015 817.83 823.86 812.51 822.05 0 +6.12(+0.75%)
Dec 28, 2015 815.79 820.13 809.10 815.93 0 -2.95(-0.36%)
Dec 24, 2015 818.88 818.88 818.88 818.88 0 -4.35(-0.53%)
Dec 23, 2015 817.32 825.74 814.30 823.24 0 +8.23(+1.01%)
Dec 22, 2015 811.63 818.13 803.09 815.01 0 +6.56(+0.81%)
Dec 21, 2015 806.76 812.67 799.35 808.45 0 +13.70(+1.72%)
Dec 18, 2015 798.11 802.54 788.92 794.75 0 -9.43(-1.17%)
Dec 17, 2015 813.20 817.19 801.87 804.19 0 -11.88(-1.46%)
Dec 16, 2015 809.06 819.43 804.02 816.07 0 +11.58(+1.44%)
Dec 15, 2015 804.40 809.89 798.21 804.49 0 +7.09(+0.89%)
Dec 14, 2015 799.53 803.03 789.18 797.40 0 -2.72(-0.34%)
Dec 11, 2015 802.41 807.07 794.88 800.12 0 -10.78(-1.33%)
Dec 10, 2015 810.57 817.38 804.13 810.90 0 -2.36(-0.29%)
Dec 09, 2015 820.15 826.04 808.36 813.25 0 -9.99(-1.21%)
Dec 08, 2015 824.39 829.20 816.83 823.24 0 -12.35(-1.48%)
Dec 07, 2015 836.99 841.17 829.79 835.60 0 -1.09(-0.13%)
Dec 04, 2015 829.78 839.68 826.45 836.68 0 +11.78(+1.43%)
Dec 03, 2015 837.03 838.15 819.69 824.90 0 -8.44(-1.01%)
Dec 02, 2015 842.18 844.24 830.81 833.34 0 -7.99(-0.95%)
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.