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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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 (%)
Mar 31, 2009 777.99 803.99 768.76 783.80 0 +19.24(+2.52%)
Mar 30, 2009 773.33 782.00 741.71 764.57 0 -24.73(-3.13%)
Mar 27, 2009 792.92 818.74 774.55 789.30 0 -3.20(-0.40%)
Mar 26, 2009 764.39 796.68 757.60 792.50 0 +33.37(+4.40%)
Mar 25, 2009 753.87 778.81 732.01 759.12 0 +8.36(+1.11%)
Mar 24, 2009 763.24 775.33 746.12 750.77 0 -21.75(-2.82%)
Mar 23, 2009 741.80 778.01 728.61 772.52 0 +41.02(+5.61%)
Mar 20, 2009 752.14 767.25 727.90 731.50 0 -27.13(-3.58%)
Mar 19, 2009 757.22 766.60 743.40 758.62 0 +4.50(+0.60%)
Mar 18, 2009 723.96 759.73 715.16 754.12 0 +22.81(+3.12%)
Mar 17, 2009 714.88 732.49 700.41 731.31 0 +15.23(+2.13%)
Mar 16, 2009 743.17 752.09 709.80 716.07 0 -26.73(-3.60%)
Mar 13, 2009 733.71 750.62 719.52 742.80 0 +11.72(+1.60%)
Mar 12, 2009 688.36 733.92 675.47 731.08 0 +43.39(+6.31%)
Mar 11, 2009 680.77 706.91 669.46 687.70 0 +5.75(+0.84%)
Mar 10, 2009 651.15 685.79 644.91 681.94 0 +39.58(+6.16%)
Mar 09, 2009 648.30 666.22 637.68 642.36 0 -14.08(-2.15%)
Mar 06, 2009 655.23 668.42 637.69 656.45 0 +4.06(+0.62%)
Mar 05, 2009 667.02 677.72 648.50 652.39 0 -24.30(-3.59%)
Mar 04, 2009 672.03 690.45 656.69 676.69 0 +17.16(+2.60%)
Mar 03, 2009 673.41 686.72 657.02 659.53 0 -6.02(-0.90%)
Mar 02, 2009 669.82 683.02 652.91 665.55 0 -13.08(-1.93%)
Feb 27, 2009 663.13 697.01 658.49 678.63 0 +6.88(+1.02%)
Feb 26, 2009 681.45 695.43 666.68 671.75 0 -7.21(-1.06%)
Feb 25, 2009 688.51 697.49 660.94 678.96 0 -13.17(-1.90%)
Feb 24, 2009 670.87 695.12 663.46 692.12 0 +27.85(+4.19%)
Feb 23, 2009 699.37 702.94 661.30 664.27 0 -30.54(-4.40%)
Feb 20, 2009 691.78 710.61 680.11 694.81 0 -6.94(-0.99%)
Feb 19, 2009 720.30 723.38 697.96 701.75 0 -11.80(-1.65%)
Feb 18, 2009 723.66 731.69 705.90 713.55 0 -5.82(-0.81%)
Feb 17, 2009 734.61 742.60 711.71 719.37 0 -37.15(-4.91%)
Feb 16, 2009 748.42 775.26 735.11 756.52 0 +0.00(+0.00%)
Feb 13, 2009 748.42 775.26 735.11 756.52 0 +10.99(+1.47%)
Feb 12, 2009 732.46 760.92 724.19 745.53 0 -6.19(-0.82%)
Feb 11, 2009 746.54 768.01 725.72 751.72 0 +20.46(+2.80%)
Feb 10, 2009 752.98 769.28 724.98 731.26 0 -25.98(-3.43%)
Feb 09, 2009 761.66 770.22 741.11 757.24 0 -7.93(-1.04%)
Feb 06, 2009 745.71 774.83 739.55 765.18 0 +19.86(+2.66%)
Feb 05, 2009 726.60 759.74 714.73 745.32 0 +13.64(+1.86%)
Feb 04, 2009 730.67 754.14 715.69 731.67 0 +1.37(+0.19%)
Feb 03, 2009 729.27 740.61 706.85 730.30 0 +0.13(+0.02%)
Feb 02, 2009 701.63 738.73 692.01 730.17 0 +9.84(+1.37%)
Jan 30, 2009 744.28 752.74 714.12 720.34 0 -17.12(-2.32%)
Jan 29, 2009 754.81 761.23 727.26 737.45 0 -27.81(-3.63%)
Jan 28, 2009 759.15 778.93 742.71 765.27 0 +0.22(+0.03%)
Jan 27, 2009 737.45 777.24 729.97 765.05 0 +24.96(+3.37%)
Jan 26, 2009 728.05 754.04 723.71 740.09 0 +11.91(+1.64%)
Jan 23, 2009 705.55 740.91 690.15 728.18 0 +9.73(+1.35%)
Jan 22, 2009 722.88 737.38 690.21 718.46 0 -18.37(-2.49%)
Jan 21, 2009 710.91 741.43 697.16 736.82 0 +33.28(+4.73%)
Jan 20, 2009 730.79 744.65 699.69 703.54 0 -35.03(-4.74%)
Jan 19, 2009 742.17 758.98 713.02 738.58 0 +0.00(+0.00%)
Jan 16, 2009 742.17 758.98 713.02 738.58 0 +3.24(+0.44%)
Jan 15, 2009 717.90 749.40 697.16 735.34 0 -4.04(-0.55%)
Jan 14, 2009 764.14 768.85 732.18 739.38 0 -38.48(-4.95%)
Jan 13, 2009 764.90 787.95 757.81 777.86 0 +11.02(+1.44%)
Jan 12, 2009 776.23 787.37 755.25 766.84 0 -11.94(-1.53%)
Jan 09, 2009 813.23 818.12 771.50 778.78 0 -30.38(-3.75%)
Jan 08, 2009 794.07 813.99 779.14 809.16 0 +11.76(+1.47%)
Jan 07, 2009 811.06 826.07 785.49 797.40 0 +3.50(+0.44%)
Jan 06, 2009 789.51 811.70 774.56 793.90 0 +12.45(+1.59%)
Jan 05, 2009 790.03 805.10 768.30 781.45 0 -10.96(-1.38%)
Jan 02, 2009 777.49 797.63 764.68 792.41 0 +17.43(+2.25%)
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.