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, 2017 1089 1096 1076 1091 0 +3.68(+0.34%)
Mar 30, 2017 1079 1092 1078 1088 0 +7.97(+0.74%)
Mar 29, 2017 1075 1085 1064 1080 0 +3.94(+0.37%)
Mar 28, 2017 1066 1084 1055 1076 0 +5.33(+0.50%)
Mar 27, 2017 1046 1078 1042 1070 0 +7.05(+0.66%)
Mar 24, 2017 1066 1078 1055 1063 0 +0.67(+0.06%)
Mar 23, 2017 1054 1073 1048 1063 0 +7.00(+0.66%)
Mar 22, 2017 1056 1069 1040 1056 0 -1.39(-0.13%)
Mar 21, 2017 1099 1102 1054 1057 0 -35.55(-3.25%)
Mar 20, 2017 1087 1102 1079 1093 0 +3.17(+0.29%)
Mar 17, 2017 1089 1097 1076 1089 0 -5.45(-0.50%)
Mar 16, 2017 1099 1106 1089 1095 0 -0.64(-0.06%)
Mar 15, 2017 1095 1106 1090 1096 0 +8.29(+0.76%)
Mar 14, 2017 1078 1094 1069 1087 0 +7.99(+0.74%)
Mar 13, 2017 1078 1091 1070 1079 0 -4.70(-0.43%)
Mar 10, 2017 1071 1086 1065 1084 0 +18.37(+1.72%)
Mar 09, 2017 1057 1073 1056 1066 0 +6.51(+0.61%)
Mar 08, 2017 1063 1075 1048 1059 0 +0.35(+0.03%)
Mar 07, 2017 1063 1070 1052 1059 0 -2.55(-0.24%)
Mar 06, 2017 1064 1071 1054 1061 0 -13.15(-1.22%)
Mar 03, 2017 1080 1082 1064 1074 0 -7.44(-0.69%)
Mar 02, 2017 1082 1090 1075 1082 0 -4.44(-0.41%)
Mar 01, 2017 1085 1090 1071 1086 0 +16.75(+1.57%)
Feb 28, 2017 1090 1092 1067 1070 0 -26.19(-2.39%)
Feb 27, 2017 1093 1101 1084 1096 0 +2.35(+0.21%)
Feb 24, 2017 1068 1096 1059 1093 0 +14.03(+1.30%)
Feb 23, 2017 1089 1092 1064 1079 0 -7.82(-0.72%)
Feb 22, 2017 1102 1107 1081 1087 0 -18.60(-1.68%)
Feb 21, 2017 1096 1111 1089 1106 0 +8.35(+0.76%)
Feb 17, 2017 1097 1097 1097 1097 0 +6.13(+0.56%)
Feb 16, 2017 1089 1100 1081 1091 0 -6.91(-0.63%)
Feb 15, 2017 1091 1102 1077 1098 0 +2.16(+0.20%)
Feb 14, 2017 1079 1104 1074 1096 0 +9.96(+0.92%)
Feb 13, 2017 1080 1097 1075 1086 0 +9.72(+0.90%)
Feb 10, 2017 1084 1085 1054 1076 0 +0.82(+0.08%)
Feb 09, 2017 1071 1083 1071 1076 0 +4.95(+0.46%)
Feb 08, 2017 1067 1075 1058 1071 0 -0.58(-0.05%)
Feb 07, 2017 1076 1085 1068 1071 0 -3.70(-0.34%)
Feb 06, 2017 1069 1081 1063 1075 0 -6.51(-0.60%)
Feb 03, 2017 1080 1091 1071 1081 0 +9.57(+0.89%)
Feb 02, 2017 1079 1093 1059 1072 0 -7.26(-0.67%)
Feb 01, 2017 1106 1110 1049 1079 0 -47.15(-4.19%)
Jan 31, 2017 1119 1130 1108 1126 0 +1.49(+0.13%)
Jan 30, 2017 1124 1134 1102 1125 0 -12.57(-1.11%)
Jan 27, 2017 1134 1139 1120 1137 0 +6.78(+0.60%)
Jan 26, 2017 1147 1150 1114 1131 0 -12.72(-1.11%)
Jan 25, 2017 1142 1151 1131 1143 0 +9.93(+0.88%)
Jan 24, 2017 1098 1139 1087 1133 0 +41.32(+3.78%)
Jan 23, 2017 1095 1098 1075 1092 0 -7.94(-0.72%)
Jan 20, 2017 1092 1112 1085 1100 0 +11.76(+1.08%)
Jan 19, 2017 1099 1108 1078 1088 0 -12.27(-1.11%)
Jan 18, 2017 1103 1111 1092 1100 0 +2.50(+0.23%)
Jan 17, 2017 1115 1127 1094 1098 0 -25.37(-2.26%)
Jan 13, 2017 1123 1123 1123 1123 0 +28.54(+2.61%)
Jan 12, 2017 1100 1107 1072 1095 0 -8.25(-0.75%)
Jan 11, 2017 1086 1104 1085 1103 0 +15.58(+1.43%)
Jan 10, 2017 1086 1098 1077 1087 0 +1.48(+0.14%)
Jan 09, 2017 1093 1099 1077 1086 0 +0.10(+0.01%)
Jan 06, 2017 1095 1102 1079 1086 0 -4.03(-0.37%)
Jan 05, 2017 1099 1100 1074 1090 0 -8.88(-0.81%)
Jan 04, 2017 1081 1103 1079 1099 0 +21.33(+1.98%)
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.