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

Personal Products Sector (CIX: MSECTOR323 )

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 (%)
Apr 30, 2015 1450 1454 1432 1441 0 -12.70(-0.87%)
Apr 29, 2015 1458 1464 1450 1454 0 -10.23(-0.70%)
Apr 28, 2015 1467 1472 1458 1464 0 -2.85(-0.19%)
Apr 27, 2015 1472 1478 1464 1467 0 -4.46(-0.30%)
Apr 24, 2015 1472 1479 1468 1471 0 +0.04(+0.00%)
Apr 23, 2015 1474 1487 1467 1471 0 -24.16(-1.62%)
Apr 22, 2015 1498 1501 1485 1495 0 -1.23(-0.08%)
Apr 21, 2015 1498 1507 1489 1496 0 +14.26(+0.96%)
Apr 20, 2015 1486 1500 1479 1482 0 +1.30(+0.09%)
Apr 17, 2015 1489 1493 1473 1481 0 -16.86(-1.13%)
Apr 16, 2015 1499 1507 1493 1498 0 -0.36(-0.02%)
Apr 15, 2015 1502 1511 1496 1498 0 -0.78(-0.05%)
Apr 14, 2015 1489 1505 1485 1499 0 +7.94(+0.53%)
Apr 13, 2015 1486 1500 1483 1491 0 -0.10(-0.01%)
Apr 10, 2015 1488 1499 1483 1491 0 +1.95(+0.13%)
Apr 09, 2015 1486 1491 1474 1489 0 +1.60(+0.11%)
Apr 08, 2015 1481 1495 1478 1488 0 +5.57(+0.38%)
Apr 07, 2015 1491 1498 1481 1482 0 -10.48(-0.70%)
Apr 06, 2015 1473 1498 1467 1492 0 +11.84(+0.80%)
Apr 02, 2015 1481 1481 1481 1481 0 +3.57(+0.24%)
Apr 01, 2015 1480 1481 1463 1477 0 +2.63(+0.18%)
Mar 31, 2015 1482 1490 1472 1474 0 -10.13(-0.68%)
Mar 30, 2015 1479 1489 1472 1484 0 +10.18(+0.69%)
Mar 27, 2015 1471 1480 1468 1474 0 +2.43(+0.17%)
Mar 26, 2015 1479 1483 1468 1472 0 -13.54(-0.91%)
Mar 25, 2015 1508 1510 1483 1485 0 -14.03(-0.94%)
Mar 24, 2015 1515 1522 1498 1499 0 -13.66(-0.90%)
Mar 23, 2015 1504 1519 1502 1513 0 +4.78(+0.32%)
Mar 20, 2015 1492 1510 1488 1508 0 +25.76(+1.74%)
Mar 19, 2015 1483 1490 1476 1483 0 -5.03(-0.34%)
Mar 18, 2015 1474 1494 1456 1488 0 +14.02(+0.95%)
Mar 17, 2015 1480 1483 1467 1474 0 -12.19(-0.82%)
Mar 16, 2015 1468 1492 1464 1486 0 +22.73(+1.55%)
Mar 13, 2015 1465 1470 1451 1463 0 -4.66(-0.32%)
Mar 12, 2015 1459 1469 1456 1468 0 +13.87(+0.95%)
Mar 11, 2015 1458 1463 1444 1454 0 -5.29(-0.36%)
Mar 10, 2015 1477 1483 1459 1459 0 -28.49(-1.92%)
Mar 09, 2015 1481 1491 1479 1488 0 +7.33(+0.50%)
Mar 06, 2015 1508 1510 1476 1480 0 -34.77(-2.29%)
Mar 05, 2015 1513 1518 1505 1515 0 +7.25(+0.48%)
Mar 04, 2015 1508 1521 1503 1508 0 -12.19(-0.80%)
Mar 03, 2015 1520 1520 1510 1520 0 -4.98(-0.33%)
Mar 02, 2015 1518 1526 1513 1525 0 +6.65(+0.44%)
Feb 27, 2015 1517 1524 1510 1518 0 -1.23(-0.08%)
Feb 26, 2015 1523 1528 1513 1520 0 -3.05(-0.20%)
Feb 25, 2015 1526 1529 1518 1523 0 -1.16(-0.08%)
Feb 24, 2015 1524 1529 1515 1524 0 +1.65(+0.11%)
Feb 23, 2015 1518 1526 1511 1522 0 +7.87(+0.52%)
Feb 20, 2015 1513 1517 1500 1514 0 -3.02(-0.20%)
Feb 19, 2015 1531 1535 1514 1517 0 -16.10(-1.05%)
Feb 18, 2015 1524 1536 1520 1533 0 +10.63(+0.70%)
Feb 17, 2015 1528 1532 1512 1523 0 -4.28(-0.28%)
Feb 13, 2015 1527 1527 1527 1527 0 +3.11(+0.20%)
Feb 12, 2015 1519 1527 1511 1524 0 +8.13(+0.54%)
Feb 11, 2015 1520 1525 1506 1516 0 +3.16(+0.21%)
Feb 10, 2015 1511 1516 1501 1513 0 +7.30(+0.48%)
Feb 09, 2015 1509 1513 1497 1505 0 -8.84(-0.58%)
Feb 06, 2015 1527 1531 1505 1514 0 -14.78(-0.97%)
Feb 05, 2015 1519 1533 1516 1529 0 +19.01(+1.26%)
Feb 04, 2015 1512 1523 1505 1510 0 -2.37(-0.16%)
Feb 03, 2015 1511 1514 1496 1512 0 +12.31(+0.82%)
Feb 02, 2015 1482 1501 1470 1500 0 +20.49(+1.38%)
Jan 30, 2015 1495 1499 1478 1480 0 -27.03(-1.79%)
Jan 29, 2015 1504 1515 1494 1507 0 +23.90(+1.61%)
Jan 28, 2015 1508 1513 1480 1483 0 -20.83(-1.39%)
Jan 27, 2015 1508 1515 1490 1503 0 -37.57(-2.44%)
Jan 26, 2015 1550 1552 1529 1541 0 -12.18(-0.78%)
Jan 23, 2015 1578 1581 1549 1553 0 -40.30(-2.53%)
Jan 22, 2015 1590 1596 1588 1594 0 +19.55(+1.24%)
Jan 21, 2015 1568 1583 1555 1574 0 -7.99(-0.51%)
Jan 20, 2015 1584 1591 1569 1582 0 -1.43(-0.09%)
Jan 16, 2015 1562 1586 1559 1583 0 +21.58(+1.38%)
Jan 15, 2015 1562 1564 1555 1562 0 -2.89(-0.18%)
Jan 14, 2015 1558 1568 1552 1565 0 -5.01(-0.32%)
Jan 13, 2015 1570 1570 1570 1570 0 +6.80(+0.44%)
Jan 12, 2015 1572 1576 1554 1563 0 -6.32(-0.40%)
Jan 09, 2015 1586 1587 1567 1569 0 -15.94(-1.01%)
Jan 08, 2015 1572 1587 1567 1585 0 +20.89(+1.34%)
Jan 07, 2015 1563 1569 1554 1564 0 +8.67(+0.56%)
Jan 06, 2015 1571 1575 1550 1556 0 -11.13(-0.71%)
Jan 05, 2015 1573 1585 1564 1567 0 -9.16(-0.58%)
Jan 02, 2015 1582 1586 1567 1576 0 -8.88(-0.56%)
Dec 31, 2014 1585 1585 1585 1585 0 -22.09(-1.37%)
Dec 30, 2014 1606 1616 1602 1607 0 -5.04(-0.31%)
Dec 29, 2014 1618 1624 1608 1612 0 -11.50(-0.71%)
Dec 26, 2014 1618 1629 1616 1623 0 +6.10(+0.38%)
Dec 24, 2014 1617 1617 1617 1617 0 -4.78(-0.29%)
Dec 23, 2014 1610 1626 1609 1622 0 +14.70(+0.91%)
Dec 22, 2014 1600 1611 1596 1607 0 +7.97(+0.50%)
Dec 19, 2014 1599 1610 1592 1599 0 +3.92(+0.25%)
Dec 18, 2014 1582 1596 1572 1595 0 +22.59(+1.44%)
Dec 17, 2014 1553 1581 1549 1573 0 +23.72(+1.53%)
Dec 16, 2014 1549 1576 1549 1549 0 +1.18(+0.08%)
Dec 15, 2014 1559 1574 1545 1548 0 -8.67(-0.56%)
Dec 12, 2014 1565 1582 1556 1557 0 -16.58(-1.05%)
Dec 11, 2014 1567 1588 1565 1573 0 +7.79(+0.50%)
Dec 10, 2014 1580 1585 1564 1565 0 -12.10(-0.77%)
Dec 09, 2014 1571 1579 1562 1578 0 -0.45(-0.03%)
Dec 08, 2014 1574 1584 1571 1578 0 +4.26(+0.27%)
Dec 05, 2014 1573 1575 1556 1574 0 -2.87(-0.18%)
Dec 04, 2014 1575 1583 1567 1577 0 +7.45(+0.47%)
Dec 03, 2014 1581 1584 1561 1569 0 -17.02(-1.07%)
Dec 02, 2014 1576 1588 1570 1586 0 +14.41(+0.92%)
Dec 01, 2014 1570 1582 1562 1572 0 -6.55(-0.41%)
Nov 28, 2014 1557 1582 1554 1578 0 +25.87(+1.67%)
Nov 26, 2014 1552 1552 1552 1552 0 +2.29(+0.15%)
Nov 25, 2014 1542 1552 1538 1550 0 +11.14(+0.72%)
Nov 24, 2014 1552 1553 1535 1539 0 -8.25(-0.53%)
Nov 21, 2014 1557 1561 1545 1547 0 +4.76(+0.31%)
Nov 20, 2014 1541 1550 1539 1543 0 -5.12(-0.33%)
Nov 19, 2014 1540 1551 1533 1548 0 +10.27(+0.67%)
Nov 18, 2014 1538 1542 1529 1537 0 +1.90(+0.12%)
Nov 17, 2014 1534 1541 1526 1535 0 -0.61(-0.04%)
Nov 14, 2014 1549 1552 1533 1536 0 -12.30(-0.79%)
Nov 13, 2014 1555 1567 1544 1548 0 -11.24(-0.72%)
Nov 12, 2014 1558 1566 1555 1560 0 -1.16(-0.07%)
Nov 11, 2014 1558 1565 1553 1561 0 +1.21(+0.08%)
Nov 10, 2014 1549 1561 1540 1560 0 +6.77(+0.44%)
Nov 07, 2014 1546 1555 1537 1553 0 +3.78(+0.24%)
Nov 06, 2014 1550 1554 1541 1549 0 +0.56(+0.04%)
Nov 05, 2014 1552 1561 1538 1548 0 +2.64(+0.17%)
Nov 04, 2014 1528 1552 1525 1546 0 +14.85(+0.97%)
Nov 03, 2014 1516 1532 1510 1531 0 -0.03(-0.00%)
Oct 31, 2014 1529 1535 1521 1531 0 +7.72(+0.51%)
Oct 30, 2014 1511 1527 1502 1523 0 +5.40(+0.36%)
Oct 28, 2014 1517 1523 1511 1518 0 +6.19(+0.41%)
Oct 27, 2014 1497 1519 1499 1512 0 +11.73(+0.78%)
Oct 24, 2014 1473 1512 1490 1500 0 +24.58(+1.67%)
Oct 23, 2014 1492 1494 1462 1475 0 -16.37(-1.10%)
Oct 21, 2014 1483 1494 1469 1492 0 +15.00(+1.02%)
Oct 20, 2014 1458 1479 1455 1477 0 +17.70(+1.21%)
Oct 17, 2014 1455 1464 1439 1459 0 +16.19(+1.12%)
Oct 16, 2014 1432 1452 1429 1443 0 -9.88(-0.68%)
Oct 15, 2014 1450 1466 1432 1453 0 -12.27(-0.84%)
Oct 14, 2014 1469 1478 1456 1465 0 +3.47(+0.24%)
Oct 13, 2014 1480 1483 1460 1462 0 -23.26(-1.57%)
Oct 10, 2014 1478 1497 1475 1485 0 +11.49(+0.78%)
Oct 09, 2014 1484 1494 1471 1473 0 -11.58(-0.78%)
Oct 08, 2014 1468 1487 1465 1485 0 +19.49(+1.33%)
Oct 07, 2014 1467 1479 1462 1465 0 -6.51(-0.44%)
Oct 06, 2014 1473 1480 1465 1472 0 -4.68(-0.32%)
Oct 03, 2014 1471 1480 1462 1477 0 +13.00(+0.89%)
Oct 02, 2014 1465 1478 1461 1464 0 -2.46(-0.17%)
Oct 01, 2014 1479 1481 1464 1466 0 -11.09(-0.75%)
Sep 30, 2014 1486 1488 1475 1477 0 -10.10(-0.68%)
Sep 29, 2014 1481 1488 1474 1487 0 -1.90(-0.13%)
Sep 26, 2014 1486 1492 1476 1489 0 +5.11(+0.34%)
Sep 25, 2014 1497 1499 1484 1484 0 -2.72(-0.18%)
Sep 19, 2014 1489 1493 1482 1487 0 +3.71(+0.25%)
Sep 18, 2014 1483 1488 1480 1483 0 +0.68(+0.05%)
Sep 17, 2014 1482 1489 1477 1482 0 +0.76(+0.05%)
Sep 16, 2014 1473 1488 1470 1482 0 +5.80(+0.39%)
Sep 15, 2014 1467 1482 1465 1476 0 +7.16(+0.49%)
Sep 12, 2014 1469 1473 1461 1469 0 -4.56(-0.31%)
Sep 11, 2014 1472 1477 1468 1473 0 +7.68(+0.52%)
Sep 10, 2014 1458 1470 1455 1466 0 +10.51(+0.72%)
Sep 09, 2014 1458 1462 1451 1455 0 -7.18(-0.49%)
Sep 08, 2014 1469 1471 1459 1462 0 -11.96(-0.81%)
Sep 05, 2014 1468 1475 1462 1474 0 +3.18(+0.22%)
Sep 04, 2014 1463 1474 1459 1471 0 +9.05(+0.62%)
Sep 03, 2014 1469 1472 1460 1462 0 -2.28(-0.16%)
Sep 02, 2014 1467 1473 1459 1464 0 -2.98(-0.20%)
Aug 29, 2014 1467 1467 1467 0 +1.79(+0.12%)
Aug 28, 2014 1467 1470 1463 1465 0 -6.53(-0.44%)
Aug 27, 2014 1472 1476 1467 1472 0 +0.62(+0.04%)
Aug 26, 2014 1476 1480 1470 1471 0 -3.68(-0.25%)
Aug 25, 2014 1477 1480 1471 1475 0 +4.48(+0.30%)
Aug 22, 2014 1470 1477 1467 1470 0 -0.17(-0.01%)
Aug 21, 2014 1463 1475 1461 1471 0 +7.17(+0.49%)
Aug 20, 2014 1457 1466 1456 1464 0 +3.05(+0.21%)
Aug 19, 2014 1458 1465 1452 1460 0 +0.60(+0.04%)
Aug 18, 2014 1453 1467 1450 1460 0 +11.75(+0.81%)
Aug 15, 2014 1455 1457 1437 1448 0 -2.45(-0.17%)
Aug 14, 2014 1446 1454 1442 1451 0 +5.59(+0.39%)
Aug 13, 2014 1448 1452 1439 1445 0 +0.58(+0.04%)
Aug 12, 2014 1446 1452 1440 1444 0 -3.87(-0.27%)
Aug 11, 2014 1445 1456 1440 1448 0 +8.36(+0.58%)
Aug 08, 2014 1424 1441 1422 1440 0 +15.07(+1.06%)
Aug 07, 2014 1439 1443 1422 1425 0 -14.14(-0.98%)
Aug 06, 2014 1412 1444 1410 1439 0 +27.07(+1.92%)
Aug 05, 2014 1406 1418 1405 1412 0 +1.24(+0.09%)
Aug 04, 2014 1414 1416 1402 1411 0 -4.75(-0.34%)
Aug 01, 2014 1405 1432 1398 1415 0 +30.52(+2.20%)
Jul 31, 2014 1397 1406 1384 1385 0 -60.46(-4.18%)
Jul 23, 2014 1452 1455 1441 1445 0 -2.78(-0.19%)
Jul 22, 2014 1454 1459 1442 1448 0 -7.36(-0.51%)
Jul 21, 2014 1457 1459 1449 1455 0 -6.27(-0.43%)
Jul 18, 2014 1460 1465 1452 1462 0 +5.35(+0.37%)
Jul 17, 2014 1468 1473 1456 1456 0 -12.70(-0.86%)
Jul 16, 2014 1470 1476 1465 1469 0 -4.75(-0.32%)
Jul 15, 2014 1476 1478 1469 1474 0 +0.21(+0.01%)
Jul 14, 2014 1474 1481 1473 1474 0 +4.66(+0.32%)
Jul 11, 2014 1468 1475 1465 1469 0 -5.39(-0.37%)
Jul 10, 2014 1469 1480 1468 1474 0 -2.39(-0.16%)
Jul 09, 2014 1463 1480 1461 1477 0 +14.91(+1.02%)
Jul 08, 2014 1452 1467 1449 1462 0 +6.07(+0.42%)
Jul 07, 2014 1450 1457 1447 1456 0 +2.73(+0.19%)
Jul 03, 2014 1453 1453 1453 0 +8.08(+0.56%)
Jul 02, 2014 1445 1451 1442 1445 0 +2.78(+0.19%)
Jul 01, 2014 1437 1445 1429 1442 0 +9.21(+0.64%)
Jun 30, 2014 1440 1448 1429 1433 0 -6.40(-0.44%)
Jun 27, 2014 1431 1442 1428 1439 0 +7.62(+0.53%)
Jun 26, 2014 1439 1441 1428 1432 0 -10.24(-0.71%)
Jun 25, 2014 1438 1444 1432 1442 0 +3.72(+0.26%)
Jun 24, 2014 1443 1446 1435 1438 0 -6.55(-0.45%)
Jun 23, 2014 1456 1456 1442 1445 0 -9.30(-0.64%)
Jun 20, 2014 1466 1468 1451 1454 0 -8.70(-0.59%)
Jun 19, 2014 1455 1468 1452 1463 0 +9.46(+0.65%)
Jun 18, 2014 1443 1456 1438 1453 0 +8.53(+0.59%)
Jun 17, 2014 1446 1449 1440 1445 0 -2.39(-0.17%)
Jun 16, 2014 1443 1452 1436 1447 0 +1.37(+0.09%)
Jun 13, 2014 1446 1451 1441 1446 0 -0.51(-0.04%)
Jun 12, 2014 1450 1454 1443 1446 0 -8.03(-0.55%)
Jun 11, 2014 1454 1459 1450 1454 0 -1.46(-0.10%)
Jun 10, 2014 1453 1460 1452 1456 0 +3.66(+0.25%)
Jun 06, 2014 1452 1456 1448 1452 0 +0.68(+0.05%)
Jun 05, 2014 1451 1456 1447 1452 0 +3.99(+0.28%)
Jun 04, 2014 1446 1452 1439 1448 0 +0.96(+0.07%)
Jun 03, 2014 1453 1457 1441 1447 0 -10.70(-0.73%)
Jun 02, 2014 1461 1462 1454 1457 0 -5.81(-0.40%)
May 30, 2014 1449 1465 1447 1463 0 +11.74(+0.81%)
May 29, 2014 1444 1452 1443 1451 0 +9.09(+0.63%)
May 28, 2014 1444 1448 1440 1442 0 -2.39(-0.17%)
May 27, 2014 1450 1452 1442 1445 0 -4.35(-0.30%)
May 23, 2014 1449 1449 1449 0 +1.53(+0.11%)
May 22, 2014 1444 1450 1439 1447 0 +1.09(+0.08%)
May 21, 2014 1444 1449 1438 1446 0 +4.95(+0.34%)
May 20, 2014 1440 1449 1437 1441 0 +1.81(+0.13%)
May 19, 2014 1439 1443 1432 1440 0 -6.29(-0.44%)
May 16, 2014 1445 1452 1438 1446 0 +0.59(+0.04%)
May 15, 2014 1455 1459 1442 1445 0 -10.81(-0.74%)
May 14, 2014 1464 1469 1454 1456 0 -6.34(-0.43%)
May 13, 2014 1465 1468 1457 1462 0 -0.50(-0.03%)
May 12, 2014 1476 1478 1461 1463 0 -9.51(-0.65%)
May 09, 2014 1467 1478 1466 1472 0 +5.39(+0.37%)
May 08, 2014 1466 1472 1462 1467 0 -1.11(-0.08%)
May 07, 2014 1458 1471 1457 1468 0 +14.50(+1.00%)
May 06, 2014 1462 1465 1453 1454 0 -8.86(-0.61%)
May 05, 2014 1463 1468 1458 1463 0 -6.29(-0.43%)
May 02, 2014 1470 1479 1463 1469 0 -1.46(-0.10%)
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.