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

Electronic Equipment Sector (CIX: MSECTOR314 )

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 29, 2011 1196 1201 1190 1192 0 -8.46(-0.70%)
Apr 28, 2011 1185 1209 1180 1201 0 +0.48(+0.04%)
Apr 27, 2011 1200 1205 1188 1200 0 -9.52(-0.79%)
Apr 26, 2011 1210 1213 1201 1210 0 -0.91(-0.08%)
Apr 25, 2011 1209 1214 1202 1211 0 -5.45(-0.45%)
Apr 21, 2011 1221 1223 1210 1216 0 +2.94(+0.24%)
Apr 20, 2011 1214 1220 1207 1213 0 +11.64(+0.97%)
Apr 19, 2011 1196 1207 1190 1202 0 -0.49(-0.04%)
Apr 18, 2011 1196 1206 1185 1202 0 -18.41(-1.51%)
Apr 15, 2011 1215 1228 1212 1221 0 -5.82(-0.47%)
Apr 14, 2011 1216 1229 1214 1226 0 +1.44(+0.12%)
Apr 13, 2011 1231 1233 1218 1225 0 +8.21(+0.67%)
Apr 12, 2011 1221 1225 1209 1217 0 -18.14(-1.47%)
Apr 11, 2011 1243 1246 1229 1235 0 -9.80(-0.79%)
Apr 08, 2011 1256 1260 1241 1245 0 +6.82(+0.55%)
Apr 07, 2011 1243 1251 1229 1238 0 -3.63(-0.29%)
Apr 06, 2011 1245 1247 1237 1241 0 -15.97(-1.27%)
Apr 05, 2011 1249 1262 1243 1257 0 -14.91(-1.17%)
Apr 04, 2011 1280 1282 1268 1272 0 -19.55(-1.51%)
Apr 01, 2011 1291 1299 1281 1292 0 +6.64(+0.52%)
Mar 31, 2011 1287 1294 1280 1285 0 -8.95(-0.69%)
Mar 30, 2011 1292 1298 1286 1294 0 +12.53(+0.98%)
Mar 29, 2011 1271 1284 1267 1282 0 +21.65(+1.72%)
Mar 28, 2011 1267 1273 1259 1260 0 -13.83(-1.09%)
Mar 25, 2011 1279 1287 1269 1274 0 -6.71(-0.52%)
Mar 24, 2011 1272 1286 1264 1281 0 +7.10(+0.56%)
Mar 23, 2011 1273 1280 1258 1273 0 -6.02(-0.47%)
Mar 22, 2011 1288 1292 1274 1280 0 -9.31(-0.72%)
Mar 21, 2011 1282 1294 1280 1289 0 +37.10(+2.96%)
Mar 18, 2011 1243 1258 1233 1252 0 +14.53(+1.17%)
Mar 17, 2011 1248 1262 1233 1237 0 +49.42(+4.16%)
Mar 16, 2011 1225 1228 1178 1188 0 -37.98(-3.10%)
Mar 15, 2011 1215 1251 1211 1226 0 -38.17(-3.02%)
Mar 14, 2011 1245 1268 1240 1264 0 -51.13(-3.89%)
Mar 11, 2011 1310 1319 1301 1315 0 -16.72(-1.26%)
Mar 10, 2011 1340 1344 1329 1332 0 -25.57(-1.88%)
Mar 09, 2011 1361 1365 1350 1357 0 -10.51(-0.77%)
Mar 08, 2011 1361 1374 1353 1368 0 +4.52(+0.33%)
Mar 07, 2011 1381 1388 1359 1363 0 -13.62(-0.99%)
Mar 04, 2011 1379 1382 1364 1377 0 -8.02(-0.58%)
Mar 03, 2011 1378 1388 1372 1385 0 +18.43(+1.35%)
Mar 02, 2011 1366 1374 1360 1367 0 -2.43(-0.18%)
Mar 01, 2011 1388 1394 1365 1369 0 -17.52(-1.26%)
Feb 28, 2011 1387 1395 1380 1386 0 +13.39(+0.98%)
Feb 25, 2011 1362 1376 1360 1373 0 +22.69(+1.68%)
Feb 24, 2011 1347 1356 1340 1350 0 +3.90(+0.29%)
Feb 23, 2011 1359 1362 1339 1347 0 -8.60(-0.63%)
Feb 22, 2011 1372 1377 1351 1355 0 -28.74(-2.08%)
Feb 18, 2011 1384 1384 1384 0 +11.76(+0.86%)
Feb 17, 2011 1362 1376 1360 1372 0 +10.88(+0.80%)
Feb 16, 2011 1355 1366 1352 1361 0 +23.79(+1.78%)
Feb 15, 2011 1340 1345 1334 1337 0 -8.54(-0.63%)
Feb 14, 2011 1342 1349 1338 1346 0 +2.13(+0.16%)
Feb 11, 2011 1339 1350 1334 1344 0 -3.25(-0.24%)
Feb 10, 2011 1342 1351 1336 1347 0 -7.21(-0.53%)
Feb 09, 2011 1352 1357 1343 1354 0 -3.66(-0.27%)
Feb 08, 2011 1346 1361 1343 1358 0 +24.74(+1.86%)
Feb 07, 2011 1328 1339 1323 1333 0 -6.28(-0.47%)
Feb 04, 2011 1341 1350 1328 1339 0 -14.22(-1.05%)
Feb 03, 2011 1330 1361 1323 1354 0 +22.53(+1.69%)
Feb 02, 2011 1336 1342 1321 1331 0 -16.65(-1.24%)
Feb 01, 2011 1339 1353 1335 1348 0 +15.71(+1.18%)
Jan 31, 2011 1335 1343 1328 1332 0 -4.97(-0.37%)
Jan 28, 2011 1358 1363 1332 1337 0 -28.30(-2.07%)
Jan 27, 2011 1363 1372 1357 1365 0 +10.28(+0.76%)
Jan 26, 2011 1364 1367 1352 1355 0 -8.69(-0.64%)
Jan 25, 2011 1354 1368 1346 1364 0 +11.52(+0.85%)
Jan 24, 2011 1336 1359 1334 1352 0 -9.39(-0.69%)
Jan 21, 2011 1366 1375 1355 1362 0 -18.26(-1.32%)
Jan 20, 2011 1383 1387 1365 1380 0 -7.59(-0.55%)
Jan 19, 2011 1397 1402 1383 1388 0 -13.97(-1.00%)
Jan 18, 2011 1402 1409 1394 1401 0 +3.34(+0.24%)
Jan 14, 2011 1398 1398 1398 0 +10.97(+0.79%)
Jan 13, 2011 1399 1401 1383 1387 0 -2.13(-0.15%)
Jan 12, 2011 1382 1391 1374 1389 0 +6.75(+0.49%)
Jan 11, 2011 1383 1389 1373 1383 0 +11.24(+0.82%)
Jan 10, 2011 1364 1375 1356 1371 0 +1.22(+0.09%)
Jan 07, 2011 1377 1382 1360 1370 0 +10.44(+0.77%)
Jan 06, 2011 1373 1376 1354 1360 0 -14.48(-1.05%)
Jan 05, 2011 1361 1378 1356 1374 0 -3.03(-0.22%)
Jan 04, 2011 1386 1391 1368 1377 0 -7.28(-0.53%)
Jan 03, 2011 1379 1389 1373 1384 0 +25.42(+1.87%)
Dec 31, 2010 1353 1368 1350 1359 0 +6.09(+0.45%)
Dec 30, 2010 1360 1362 1348 1353 0 -4.84(-0.36%)
Dec 29, 2010 1361 1364 1354 1358 0 +6.39(+0.47%)
Dec 28, 2010 1359 1360 1344 1351 0 +9.77(+0.73%)
Dec 27, 2010 1335 1343 1333 1342 0 +2.76(+0.21%)
Dec 23, 2010 1335 1345 1330 1339 0 +0.26(+0.02%)
Dec 22, 2010 1343 1346 1332 1339 0 -10.68(-0.79%)
Dec 21, 2010 1345 1356 1339 1349 0 +17.40(+1.31%)
Dec 20, 2010 1335 1342 1327 1332 0 +0.24(+0.02%)
Dec 17, 2010 1334 1339 1326 1332 0 -14.05(-1.04%)
Dec 16, 2010 1341 1350 1331 1346 0 -1.20(-0.09%)
Dec 15, 2010 1350 1360 1342 1347 0 -5.57(-0.41%)
Dec 14, 2010 1358 1362 1348 1352 0 -0.21(-0.02%)
Dec 10, 2010 1352 1356 1342 1353 0 -1.68(-0.12%)
Dec 09, 2010 1357 1359 1345 1354 0 -0.34(-0.03%)
Dec 08, 2010 1352 1361 1342 1355 0 +2.31(+0.17%)
Dec 07, 2010 1372 1374 1350 1352 0 -14.35(-1.05%)
Dec 06, 2010 1364 1373 1358 1367 0 -7.78(-0.57%)
Dec 03, 2010 1364 1377 1361 1375 0 +8.32(+0.61%)
Dec 02, 2010 1345 1374 1342 1366 0 +19.67(+1.46%)
Dec 01, 2010 1338 1356 1335 1347 0 +34.36(+2.62%)
Nov 30, 2010 1302 1321 1296 1312 0 -5.78(-0.44%)
Nov 29, 2010 1318 1323 1301 1318 0 -12.42(-0.93%)
Nov 26, 2010 1323 1335 1319 1330 0 -24.55(-1.81%)
Nov 24, 2010 1341 1355 1355 1355 0 +19.34(+1.45%)
Nov 23, 2010 1342 1349 1330 1336 0 -41.24(-3.00%)
Nov 22, 2010 1372 1381 1355 1377 0 -3.18(-0.23%)
Nov 19, 2010 1372 1382 1362 1380 0 +6.86(+0.50%)
Nov 18, 2010 1368 1379 1363 1373 0 +40.98(+3.08%)
Nov 17, 2010 1332 1340 1327 1332 0 +17.83(+1.36%)
Nov 16, 2010 1326 1332 1305 1314 0 -15.21(-1.14%)
Nov 15, 2010 1339 1343 1328 1330 0 +14.02(+1.07%)
Nov 12, 2010 1322 1331 1309 1316 0 -13.49(-1.02%)
Nov 11, 2010 1325 1331 1317 1329 0 -12.86(-0.96%)
Nov 10, 2010 1346 1350 1321 1342 0 +3.67(+0.27%)
Nov 09, 2010 1357 1360 1332 1338 0 -16.04(-1.18%)
Nov 08, 2010 1348 1357 1345 1354 0 +2.09(+0.15%)
Nov 05, 2010 1351 1357 1338 1352 0 +11.03(+0.82%)
Nov 04, 2010 1335 1345 1331 1341 0 +27.36(+2.08%)
Nov 03, 2010 1307 1315 1295 1314 0 +4.27(+0.33%)
Nov 02, 2010 1309 1318 1304 1309 0 +17.76(+1.37%)
Nov 01, 2010 1302 1308 1285 1292 0 -31.01(-2.34%)
Oct 29, 2010 1326 1334 1307 1323 0 -13.81(-1.03%)
Oct 28, 2010 1339 1345 1329 1337 0 -0.22(-0.02%)
Oct 27, 2010 1329 1338 1319 1337 0 -11.06(-0.82%)
Oct 25, 2010 1355 1365 1345 1348 0 +4.47(+0.33%)
Oct 22, 2010 1344 1349 1337 1343 0 +5.59(+0.42%)
Oct 21, 2010 1344 1355 1327 1338 0 +8.87(+0.67%)
Oct 20, 2010 1316 1336 1315 1329 0 +15.99(+1.22%)
Oct 19, 2010 1315 1328 1306 1313 0 -21.80(-1.63%)
Oct 18, 2010 1329 1342 1326 1335 0 -10.18(-0.76%)
Oct 15, 2010 1353 1356 1333 1345 0 -12.16(-0.90%)
Oct 14, 2010 1361 1364 1347 1357 0 +16.15(+1.20%)
Oct 13, 2010 1335 1351 1333 1341 0 +24.19(+1.84%)
Oct 12, 2010 1306 1320 1298 1317 0 +3.77(+0.29%)
Oct 11, 2010 1313 1320 1309 1313 0 +0.90(+0.07%)
Oct 08, 2010 1311 1317 1300 1312 0 +13.58(+1.05%)
Oct 07, 2010 1298 1316 1285 1298 0 +10.87(+0.84%)
Oct 06, 2010 1291 1296 1283 1288 0 +7.25(+0.57%)
Oct 05, 2010 1269 1284 1264 1280 0 +39.40(+3.18%)
Oct 04, 2010 1249 1253 1232 1241 0 -16.93(-1.35%)
Oct 01, 2010 1258 1269 1251 1258 0 -4.17(-0.33%)
Sep 30, 2010 1269 1281 1253 1262 0 -15.93(-1.25%)
Sep 29, 2010 1274 1289 1273 1278 0 +7.04(+0.55%)
Sep 28, 2010 1256 1275 1249 1271 0 +12.24(+0.97%)
Sep 27, 2010 1263 1273 1256 1259 0 -5.71(-0.45%)
Sep 24, 2010 1248 1268 1248 1264 0 +41.63(+3.40%)
Sep 23, 2010 1219 1235 1214 1223 0 -20.86(-1.68%)
Sep 22, 2010 1248 1261 1239 1244 0 -10.87(-0.87%)
Sep 21, 2010 1245 1263 1238 1254 0 +0.47(+0.04%)
Sep 20, 2010 1231 1257 1232 1254 0 +21.77(+1.77%)
Sep 17, 2010 1227 1241 1225 1232 0 +2.07(+0.17%)
Sep 15, 2010 1214 1234 1214 1230 0 +14.11(+1.16%)
Sep 14, 2010 1208 1222 1209 1216 0 -16.37(-1.33%)
Sep 13, 2010 1225 1237 1225 1232 0 +11.09(+0.91%)
Sep 10, 2010 1208 1223 1212 1221 0 +6.41(+0.53%)
Sep 09, 2010 1216 1228 1210 1215 0 +8.31(+0.69%)
Sep 08, 2010 1199 1215 1202 1207 0 -2.50(-0.21%)
Sep 07, 2010 1207 1220 1206 1209 0 -17.03(-1.39%)
Sep 03, 2010 1226 1226 1226 0 +22.25(+1.85%)
Sep 02, 2010 1193 1207 1191 1204 0 +3.61(+0.30%)
Sep 01, 2010 1179 1204 1180 1200 0 +47.58(+4.13%)
Aug 31, 2010 1146 1165 1144 1153 0 -3.87(-0.33%)
Aug 30, 2010 1156 1170 1153 1157 0 -15.52(-1.32%)
Aug 27, 2010 1159 1176 1148 1172 0 +26.87(+2.35%)
Aug 26, 2010 1145 1159 1139 1145 0 -4.05(-0.35%)
Aug 25, 2010 1126 1153 1126 1149 0 +24.25(+2.16%)
Aug 24, 2010 1126 1140 1119 1125 0 -25.72(-2.24%)
Aug 23, 2010 1157 1171 1150 1151 0 -17.92(-1.53%)
Aug 20, 2010 1159 1173 1155 1169 0 -23.40(-1.96%)
Aug 19, 2010 1200 1215 1183 1192 0 -12.25(-1.02%)
Aug 18, 2010 1198 1212 1195 1204 0 -0.55(-0.05%)
Aug 17, 2010 1199 1213 1199 1205 0 +21.12(+1.78%)
Aug 16, 2010 1176 1191 1175 1184 0 -2.17(-0.18%)
Aug 13, 2010 1180 1202 1183 1186 0 -9.76(-0.82%)
Aug 12, 2010 1173 1203 1177 1196 0 +12.56(+1.06%)
Aug 11, 2010 1201 1208 1180 1183 0 -60.21(-4.84%)
Aug 10, 2010 1232 1248 1230 1243 0 -18.56(-1.47%)
Aug 09, 2010 1256 1268 1256 1262 0 +9.22(+0.74%)
Aug 06, 2010 1247 1258 1235 1253 0 +0.80(+0.06%)
Aug 05, 2010 1244 1255 1243 1252 0 -3.04(-0.24%)
Aug 04, 2010 1249 1262 1242 1255 0 -5.84(-0.46%)
Aug 03, 2010 1260 1274 1255 1261 0 -24.55(-1.91%)
Aug 02, 2010 1270 1289 1266 1285 0 +29.52(+2.35%)
Jul 30, 2010 1249 1263 1235 1256 0 +8.24(+0.66%)
Jul 29, 2010 1225 1262 1223 1248 0 +31.22(+2.57%)
Jul 28, 2010 1228 1238 1210 1216 0 -25.07(-2.02%)
Jul 27, 2010 1231 1255 1227 1241 0 +11.87(+0.97%)
Jul 26, 2010 1223 1235 1216 1230 0 -2.43(-0.20%)
Jul 23, 2010 1211 1236 1209 1232 0 +24.98(+2.07%)
Jul 22, 2010 1187 1214 1191 1207 0 +47.84(+4.13%)
Jul 21, 2010 1171 1181 1154 1159 0 -17.89(-1.52%)
Jul 20, 2010 1147 1179 1150 1177 0 -4.15(-0.35%)
Jul 19, 2010 1177 1188 1170 1181 0 -5.62(-0.47%)
Jul 16, 2010 1182 1214 1182 1187 0 -58.39(-4.69%)
Jul 15, 2010 1241 1253 1233 1245 0 -16.96(-1.34%)
Jul 14, 2010 1252 1267 1250 1262 0 +1.69(+0.13%)
Jul 13, 2010 1245 1265 1246 1260 0 +26.83(+2.17%)
Jul 12, 2010 1224 1241 1226 1234 0 +9.14(+0.75%)
Jul 09, 2010 1218 1226 1207 1224 0 +4.26(+0.35%)
Jul 08, 2010 1201 1222 1201 1220 0 +25.82(+2.16%)
Jul 07, 2010 1166 1197 1170 1194 0 +23.26(+1.99%)
Jul 06, 2010 1181 1194 1162 1171 0 +24.65(+2.15%)
Jul 02, 2010 1142 1167 1137 1146 0 -0.99(-0.09%)
Jul 01, 2010 1144 1155 1129 1147 0 -3.76(-0.33%)
Jun 30, 2010 1152 1173 1147 1151 0 -1.46(-0.13%)
Jun 29, 2010 1165 1174 1148 1153 0 -43.68(-3.65%)
Jun 25, 2010 1191 1202 1177 1196 0 +0.29(+0.02%)
Jun 24, 2010 1197 1210 1188 1196 0 -18.81(-1.55%)
Jun 23, 2010 1212 1223 1199 1215 0 +2.33(+0.19%)
Jun 22, 2010 1228 1238 1210 1213 0 -31.87(-2.56%)
Jun 21, 2010 1252 1263 1239 1244 0 +12.74(+1.03%)
Jun 18, 2010 1227 1244 1224 1232 0 -7.29(-0.59%)
Jun 17, 2010 1240 1249 1226 1239 0 -7.27(-0.58%)
Jun 16, 2010 1244 1256 1232 1246 0 -18.29(-1.45%)
Jun 15, 2010 1242 1265 1241 1265 0 +37.90(+3.09%)
Jun 14, 2010 1228 1244 1223 1227 0 +16.68(+1.38%)
Jun 11, 2010 1187 1214 1187 1210 0 +24.38(+2.06%)
Jun 10, 2010 1169 1191 1170 1186 0 +28.98(+2.51%)
Jun 09, 2010 1161 1179 1151 1157 0 -8.56(-0.73%)
Jun 08, 2010 1148 1167 1142 1165 0 +14.83(+1.29%)
Jun 07, 2010 1171 1184 1150 1150 0 -31.07(-2.63%)
Jun 04, 2010 1176 1202 1174 1181 0 -38.81(-3.18%)
Jun 03, 2010 1217 1231 1206 1220 0 +9.11(+0.75%)
Jun 02, 2010 1183 1211 1178 1211 0 +13.46(+1.12%)
Jun 01, 2010 1198 1227 1195 1198 0 -16.92(-1.39%)
May 28, 2010 1215 1215 1215 0 -32.44(-2.60%)
May 27, 2010 1210 1248 1213 1247 0 +61.45(+5.18%)
May 26, 2010 1192 1217 1181 1186 0 -16.50(-1.37%)
May 25, 2010 1163 1206 1159 1202 0 -5.73(-0.47%)
May 24, 2010 1223 1235 1205 1208 0 -35.37(-2.85%)
May 21, 2010 1210 1244 1203 1243 0 +44.01(+3.67%)
May 20, 2010 1191 1222 1192 1199 0 -56.95(-4.53%)
May 19, 2010 1246 1265 1236 1256 0 +17.59(+1.42%)
May 18, 2010 1261 1275 1235 1239 0 -21.51(-1.71%)
May 17, 2010 1249 1267 1229 1260 0 +2.32(+0.18%)
May 14, 2010 1253 1282 1243 1258 0 -21.00(-1.64%)
May 13, 2010 1306 1319 1276 1279 0 -41.92(-3.17%)
May 12, 2010 1304 1331 1306 1321 0 +8.23(+0.63%)
May 11, 2010 1328 1335 1309 1312 0 -21.52(-1.61%)
May 10, 2010 1329 1338 1324 1334 0 +63.88(+5.03%)
May 07, 2010 1291 1304 1244 1270 0 -24.35(-1.88%)
May 06, 2010 1310 1334 1223 1294 0 -12.48(-0.95%)
May 05, 2010 1310 1324 1302 1307 0 -21.66(-1.63%)
May 04, 2010 1349 1355 1317 1329 0 -52.43(-3.80%)
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.