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 30, 2014 1300 1315 1297 1313 0 -5.11(-0.39%)
Apr 29, 2014 1316 1325 1313 1318 0 +9.58(+0.73%)
Apr 28, 2014 1310 1321 1288 1309 0 -7.26(-0.55%)
Apr 25, 2014 1323 1331 1312 1316 0 -10.85(-0.82%)
Apr 24, 2014 1323 1332 1310 1327 0 -11.25(-0.84%)
Apr 23, 2014 1340 1350 1333 1338 0 -3.59(-0.27%)
Apr 22, 2014 1330 1347 1329 1342 0 -34.02(-2.47%)
Apr 21, 2014 1366 1381 1360 1376 0 +10.60(+0.78%)
Apr 17, 2014 1365 1365 1365 0 -12.38(-0.90%)
Apr 16, 2014 1374 1382 1361 1378 0 +30.64(+2.27%)
Apr 15, 2014 1341 1351 1326 1347 0 +1.41(+0.10%)
Apr 14, 2014 1352 1357 1338 1345 0 -1.87(-0.14%)
Apr 11, 2014 1346 1357 1343 1347 0 -3.95(-0.29%)
Apr 10, 2014 1376 1380 1348 1351 0 -39.46(-2.84%)
Apr 09, 2014 1384 1395 1372 1391 0 +12.76(+0.93%)
Apr 08, 2014 1373 1383 1363 1378 0 -5.19(-0.38%)
Apr 07, 2014 1394 1401 1376 1383 0 -24.77(-1.76%)
Apr 04, 2014 1426 1432 1403 1408 0 -11.66(-0.82%)
Apr 03, 2014 1429 1432 1412 1420 0 -8.90(-0.62%)
Apr 02, 2014 1420 1431 1411 1429 0 +6.11(+0.43%)
Apr 01, 2014 1414 1424 1410 1422 0 +20.94(+1.49%)
Mar 31, 2014 1406 1412 1397 1401 0 +5.07(+0.36%)
Mar 28, 2014 1393 1406 1386 1396 0 +9.74(+0.70%)
Mar 27, 2014 1385 1394 1374 1387 0 +7.52(+0.55%)
Mar 26, 2014 1395 1400 1377 1379 0 -8.76(-0.63%)
Mar 25, 2014 1381 1394 1373 1388 0 +16.04(+1.17%)
Mar 24, 2014 1377 1385 1359 1372 0 +23.43(+1.74%)
Mar 21, 2014 1351 1365 1342 1348 0 -0.38(-0.03%)
Mar 20, 2014 1335 1354 1331 1349 0 -10.89(-0.80%)
Mar 19, 2014 1370 1377 1350 1360 0 -10.80(-0.79%)
Mar 18, 2014 1354 1374 1353 1370 0 +0.78(+0.06%)
Mar 17, 2014 1361 1379 1360 1370 0 +17.17(+1.27%)
Mar 14, 2014 1357 1367 1344 1353 0 -17.37(-1.27%)
Mar 13, 2014 1405 1408 1364 1370 0 -38.65(-2.74%)
Mar 12, 2014 1395 1410 1387 1409 0 -3.51(-0.25%)
Mar 11, 2014 1426 1433 1408 1412 0 -14.07(-0.99%)
Mar 10, 2014 1424 1435 1412 1426 0 -2.20(-0.15%)
Mar 07, 2014 1434 1438 1419 1428 0 -8.49(-0.59%)
Mar 06, 2014 1434 1441 1427 1437 0 +22.85(+1.62%)
Mar 05, 2014 1417 1424 1408 1414 0 -15.24(-1.07%)
Mar 04, 2014 1425 1437 1418 1429 0 +41.52(+2.99%)
Mar 03, 2014 1392 1405 1378 1388 0 -24.31(-1.72%)
Feb 28, 2014 1418 1423 1402 1412 0 -4.14(-0.29%)
Feb 27, 2014 1406 1420 1399 1416 0 +7.05(+0.50%)
Feb 26, 2014 1407 1422 1393 1409 0 +24.52(+1.77%)
Feb 25, 2014 1369 1397 1360 1385 0 +9.86(+0.72%)
Feb 24, 2014 1368 1384 1353 1375 0 +22.93(+1.70%)
Feb 21, 2014 1352 1364 1345 1352 0 +5.78(+0.43%)
Feb 20, 2014 1340 1349 1337 1346 0 -9.50(-0.70%)
Feb 19, 2014 1367 1374 1354 1356 0 -25.97(-1.88%)
Feb 18, 2014 1385 1389 1374 1381 0 +14.58(+1.07%)
Feb 14, 2014 1367 1367 1367 0 -11.51(-0.84%)
Feb 13, 2014 1360 1381 1353 1378 0 -11.41(-0.82%)
Feb 12, 2014 1383 1394 1379 1390 0 +3.57(+0.26%)
Feb 11, 2014 1371 1392 1367 1386 0 +24.93(+1.83%)
Feb 10, 2014 1365 1371 1354 1361 0 -9.58(-0.70%)
Feb 07, 2014 1365 1376 1353 1371 0 -3.68(-0.27%)
Feb 06, 2014 1346 1384 1340 1375 0 +16.95(+1.25%)
Feb 05, 2014 1359 1364 1345 1358 0 +29.97(+2.26%)
Feb 04, 2014 1291 1341 1291 1328 0 +37.03(+2.87%)
Feb 03, 2014 1323 1326 1287 1291 0 -35.90(-2.71%)
Jan 31, 2014 1319 1336 1311 1327 0 -25.47(-1.88%)
Jan 30, 2014 1351 1366 1339 1352 0 +23.65(+1.78%)
Jan 29, 2014 1332 1340 1322 1328 0 -28.86(-2.13%)
Jan 28, 2014 1339 1366 1337 1357 0 +16.65(+1.24%)
Jan 27, 2014 1360 1363 1327 1341 0 -15.97(-1.18%)
Jan 24, 2014 1389 1392 1354 1357 0 -45.40(-3.24%)
Jan 23, 2014 1402 1411 1391 1402 0 -3.60(-0.26%)
Jan 22, 2014 1401 1409 1396 1406 0 -11.22(-0.79%)
Jan 21, 2014 1424 1426 1409 1417 0 -23.68(-1.64%)
Jan 17, 2014 1440 1440 1440 0 -10.31(-0.71%)
Jan 16, 2014 1450 1456 1444 1451 0 -8.03(-0.55%)
Jan 15, 2014 1443 1463 1440 1459 0 +16.04(+1.11%)
Jan 14, 2014 1435 1448 1430 1443 0 +16.92(+1.19%)
Jan 13, 2014 1437 1444 1421 1426 0 -19.97(-1.38%)
Jan 10, 2014 1443 1450 1431 1446 0 +19.25(+1.35%)
Jan 09, 2014 1425 1432 1414 1427 0 +11.31(+0.80%)
Jan 08, 2014 1403 1423 1395 1415 0 +14.23(+1.02%)
Jan 07, 2014 1397 1404 1392 1401 0 +18.14(+1.31%)
Jan 06, 2014 1386 1393 1378 1383 0 +20.80(+1.53%)
Jan 03, 2014 1362 1368 1357 1362 0 +1.01(+0.07%)
Jan 02, 2014 1371 1376 1355 1361 0 -14.23(-1.03%)
Dec 31, 2013 1375 1375 1375 0 +2.37(+0.17%)
Dec 30, 2013 1368 1379 1362 1373 0 +2.34(+0.17%)
Dec 27, 2013 1366 1376 1362 1371 0 +3.32(+0.24%)
Dec 26, 2013 1362 1375 1360 1367 0 +3.65(+0.27%)
Dec 24, 2013 1364 1364 1364 0 -17.22(-1.25%)
Dec 23, 2013 1369 1383 1366 1381 0 +9.61(+0.70%)
Dec 20, 2013 1363 1374 1359 1371 0 +12.32(+0.91%)
Dec 19, 2013 1356 1364 1350 1359 0 -0.71(-0.05%)
Dec 18, 2013 1340 1361 1334 1360 0 +25.56(+1.92%)
Dec 17, 2013 1329 1340 1326 1334 0 -0.60(-0.04%)
Dec 16, 2013 1332 1342 1324 1335 0 +21.04(+1.60%)
Dec 13, 2013 1316 1320 1309 1314 0 -8.11(-0.61%)
Dec 12, 2013 1328 1330 1317 1322 0 -10.17(-0.76%)
Dec 11, 2013 1352 1354 1328 1332 0 -2.89(-0.22%)
Dec 10, 2013 1333 1345 1330 1335 0 -14.39(-1.07%)
Dec 09, 2013 1354 1358 1343 1349 0 -9.80(-0.72%)
Dec 06, 2013 1350 1362 1347 1359 0 +33.70(+2.54%)
Dec 05, 2013 1334 1339 1320 1325 0 -11.33(-0.85%)
Dec 04, 2013 1331 1344 1322 1337 0 -15.87(-1.17%)
Dec 03, 2013 1356 1362 1347 1352 0 -10.52(-0.77%)
Dec 02, 2013 1367 1374 1357 1363 0 -4.03(-0.29%)
Nov 29, 2013 1371 1377 1365 1367 0 -5.40(-0.39%)
Nov 27, 2013 1372 1372 1372 0 +32.67(+2.44%)
Nov 26, 2013 1340 1347 1332 1340 0 +0.85(+0.06%)
Nov 25, 2013 1350 1353 1336 1339 0 -2.18(-0.16%)
Nov 22, 2013 1339 1348 1331 1341 0 +6.29(+0.47%)
Nov 21, 2013 1329 1342 1322 1335 0 +11.60(+0.88%)
Nov 20, 2013 1330 1338 1317 1323 0 -0.42(-0.03%)
Nov 19, 2013 1330 1334 1321 1324 0 -11.32(-0.85%)
Nov 18, 2013 1343 1351 1330 1335 0 -2.70(-0.20%)
Nov 15, 2013 1337 1341 1329 1338 0 +0.06(+0.00%)
Nov 14, 2013 1322 1342 1314 1338 0 +55.52(+4.33%)
Nov 12, 2013 1283 1292 1272 1282 0 +5.22(+0.41%)
Nov 11, 2013 1275 1282 1271 1277 0 -6.11(-0.48%)
Nov 08, 2013 1276 1288 1269 1283 0 -0.54(-0.04%)
Nov 07, 2013 1309 1314 1281 1283 0 -27.21(-2.08%)
Nov 06, 2013 1314 1319 1306 1311 0 +13.15(+1.01%)
Nov 05, 2013 1299 1333 1287 1298 0 -24.20(-1.83%)
Nov 04, 2013 1319 1327 1308 1322 0 +9.67(+0.74%)
Nov 01, 2013 1312 1322 1304 1312 0 +2.00(+0.15%)
Oct 31, 2013 1311 1331 1278 1310 0 -7.00(-0.53%)
Oct 30, 2013 1318 1329 1308 1317 0 +4.37(+0.33%)
Oct 29, 2013 1310 1319 1307 1313 0 +8.99(+0.69%)
Oct 28, 2013 1301 1309 1296 1304 0 +1.71(+0.13%)
Oct 25, 2013 1301 1307 1296 1302 0 -3.47(-0.27%)
Oct 24, 2013 1301 1313 1299 1305 0 +1.99(+0.15%)
Oct 23, 2013 1305 1310 1293 1303 0 -12.50(-0.95%)
Oct 22, 2013 1312 1321 1307 1316 0 +10.74(+0.82%)
Oct 21, 2013 1308 1311 1299 1305 0 +25.14(+1.96%)
Oct 18, 2013 1276 1287 1268 1280 0 +3.79(+0.30%)
Oct 17, 2013 1261 1277 1258 1276 0 +2.61(+0.20%)
Oct 16, 2013 1265 1275 1263 1274 0 +6.47(+0.51%)
Oct 15, 2013 1270 1277 1263 1267 0 -4.73(-0.37%)
Oct 14, 2013 1264 1278 1259 1272 0 -2.24(-0.18%)
Oct 11, 2013 1261 1275 1258 1274 0 +27.89(+2.24%)
Oct 10, 2013 1237 1248 1232 1246 0 +6.68(+0.54%)
Oct 09, 2013 1237 1245 1226 1240 0 +7.61(+0.62%)
Oct 08, 2013 1245 1250 1228 1232 0 -19.54(-1.56%)
Oct 07, 2013 1248 1262 1244 1252 0 -19.28(-1.52%)
Oct 04, 2013 1258 1274 1256 1271 0 -0.84(-0.07%)
Oct 03, 2013 1279 1283 1264 1272 0 -13.64(-1.06%)
Oct 02, 2013 1280 1287 1273 1285 0 -8.03(-0.62%)
Oct 01, 2013 1289 1299 1285 1293 0 +4.87(+0.38%)
Sep 27, 2013 1291 1296 1282 1288 0 -5.06(-0.39%)
Sep 26, 2013 1292 1302 1286 1294 0 +5.56(+0.43%)
Sep 25, 2013 1291 1295 1282 1288 0 -6.39(-0.49%)
Sep 24, 2013 1291 1301 1287 1294 0 +6.07(+0.47%)
Sep 23, 2013 1296 1298 1279 1288 0 -2.90(-0.22%)
Sep 20, 2013 1295 1302 1286 1291 0 -1.64(-0.13%)
Sep 19, 2013 1298 1306 1287 1293 0 -13.58(-1.04%)
Sep 18, 2013 1280 1310 1272 1306 0 +21.46(+1.67%)
Sep 17, 2013 1272 1288 1271 1285 0 +0.62(+0.05%)
Sep 16, 2013 1286 1290 1280 1284 0 +10.52(+0.83%)
Sep 13, 2013 1276 1284 1263 1274 0 +2.98(+0.23%)
Sep 12, 2013 1275 1282 1267 1271 0 -13.71(-1.07%)
Sep 11, 2013 1279 1288 1273 1285 0 -13.39(-1.03%)
Sep 10, 2013 1295 1304 1290 1298 0 +9.09(+0.71%)
Sep 09, 2013 1269 1291 1270 1289 0 +22.96(+1.81%)
Sep 06, 2013 1265 1272 1251 1266 0 +4.97(+0.39%)
Sep 05, 2013 1254 1266 1252 1261 0 +2.28(+0.18%)
Sep 04, 2013 1238 1261 1238 1259 0 +25.96(+2.11%)
Sep 03, 2013 1234 1245 1228 1233 0 +22.65(+1.87%)
Aug 30, 2013 1210 1210 1210 0 -13.69(-1.12%)
Aug 29, 2013 1213 1229 1213 1224 0 +6.24(+0.51%)
Aug 28, 2013 1206 1222 1203 1217 0 -0.02(-0.00%)
Aug 27, 2013 1221 1231 1213 1217 0 -7.15(-0.58%)
Aug 26, 2013 1226 1231 1220 1225 0 -8.38(-0.68%)
Aug 23, 2013 1225 1237 1223 1233 0 +14.35(+1.18%)
Aug 22, 2013 1211 1223 1193 1219 0 +11.58(+0.96%)
Aug 21, 2013 1212 1217 1200 1207 0 -10.54(-0.87%)
Aug 20, 2013 1212 1221 1208 1218 0 -2.22(-0.18%)
Aug 19, 2013 1223 1232 1217 1220 0 -0.21(-0.02%)
Aug 16, 2013 1221 1229 1216 1220 0 -0.29(-0.02%)
Aug 15, 2013 1217 1228 1207 1220 0 -18.73(-1.51%)
Aug 14, 2013 1241 1247 1235 1239 0 -4.49(-0.36%)
Aug 13, 2013 1238 1247 1230 1244 0 +9.39(+0.76%)
Aug 12, 2013 1234 1244 1224 1234 0 -3.12(-0.25%)
Aug 09, 2013 1234 1247 1226 1237 0 +6.59(+0.54%)
Aug 08, 2013 1220 1236 1211 1231 0 +5.79(+0.47%)
Aug 07, 2013 1231 1236 1221 1225 0 -19.20(-1.54%)
Aug 06, 2013 1253 1262 1236 1244 0 -18.36(-1.45%)
Aug 05, 2013 1259 1267 1252 1262 0 -1.78(-0.14%)
Aug 02, 2013 1254 1269 1251 1264 0 -10.74(-0.84%)
Aug 01, 2013 1272 1286 1262 1275 0 +34.97(+2.82%)
Jul 31, 2013 1222 1254 1214 1240 0 +6.06(+0.49%)
Jul 30, 2013 1239 1248 1229 1234 0 +9.75(+0.80%)
Jul 29, 2013 1230 1237 1218 1224 0 -17.77(-1.43%)
Jul 26, 2013 1238 1245 1230 1242 0 -8.89(-0.71%)
Jul 25, 2013 1246 1256 1234 1251 0 -11.64(-0.92%)
Jul 24, 2013 1263 1270 1255 1263 0 +8.36(+0.67%)
Jul 23, 2013 1262 1266 1248 1254 0 +6.79(+0.54%)
Jul 22, 2013 1249 1258 1236 1247 0 +17.20(+1.40%)
Jul 19, 2013 1222 1233 1218 1230 0 +6.31(+0.52%)
Jul 18, 2013 1225 1230 1218 1224 0 +2.26(+0.19%)
Jul 17, 2013 1220 1228 1213 1222 0 +17.33(+1.44%)
Jul 16, 2013 1203 1213 1196 1204 0 +1.31(+0.11%)
Jul 15, 2013 1197 1206 1195 1203 0 +8.23(+0.69%)
Jul 12, 2013 1185 1195 1182 1195 0 +4.06(+0.34%)
Jul 11, 2013 1182 1193 1177 1191 0 +25.75(+2.21%)
Jul 10, 2013 1160 1173 1158 1165 0 +4.07(+0.35%)
Jul 09, 2013 1169 1171 1159 1161 0 +10.25(+0.89%)
Jul 08, 2013 1157 1162 1148 1151 0 -6.67(-0.58%)
Jul 05, 2013 1166 1170 1143 1157 0 +13.71(+1.20%)
Jul 03, 2013 1144 1144 1144 0 -6.53(-0.57%)
Jul 02, 2013 1155 1167 1146 1150 0 +8.54(+0.75%)
Jul 01, 2013 1143 1151 1133 1142 0 +10.16(+0.90%)
Jun 28, 2013 1130 1140 1120 1131 0 +22.97(+2.07%)
Jun 26, 2013 1102 1112 1097 1108 0 +23.51(+2.17%)
Jun 25, 2013 1075 1087 1069 1085 0 +17.85(+1.67%)
Jun 24, 2013 1069 1077 1054 1067 0 -30.62(-2.79%)
Jun 21, 2013 1102 1108 1080 1098 0 +4.65(+0.43%)
Jun 20, 2013 1114 1116 1088 1093 0 -29.04(-2.59%)
Jun 19, 2013 1147 1151 1122 1122 0 -32.82(-2.84%)
Jun 18, 2013 1155 1161 1148 1155 0 +18.40(+1.62%)
Jun 17, 2013 1138 1155 1130 1136 0 +39.21(+3.57%)
Jun 14, 2013 1110 1118 1093 1097 0 -41.81(-3.67%)
Jun 13, 2013 1120 1142 1110 1139 0 +30.74(+2.77%)
Jun 12, 2013 1127 1129 1105 1108 0 +3.72(+0.34%)
Jun 11, 2013 1112 1119 1097 1105 0 -13.11(-1.17%)
Jun 10, 2013 1121 1127 1107 1118 0 +13.90(+1.26%)
Jun 07, 2013 1094 1112 1082 1104 0 +11.48(+1.05%)
Jun 06, 2013 1085 1095 1075 1092 0 +10.10(+0.93%)
Jun 05, 2013 1100 1105 1080 1082 0 -31.92(-2.86%)
Jun 04, 2013 1122 1129 1104 1114 0 +8.28(+0.75%)
Jun 03, 2013 1098 1112 1082 1106 0 -7.80(-0.70%)
May 31, 2013 1122 1130 1111 1114 0 -40.94(-3.55%)
May 30, 2013 1134 1174 1133 1155 0 +15.90(+1.40%)
May 29, 2013 1134 1143 1128 1139 0 -20.04(-1.73%)
May 28, 2013 1167 1174 1155 1159 0 -15.75(-1.34%)
May 24, 2013 1175 1175 1175 0 -13.06(-1.10%)
May 23, 2013 1152 1191 1147 1188 0 -23.62(-1.95%)
May 22, 2013 1241 1259 1209 1211 0 -15.92(-1.30%)
May 21, 2013 1188 1234 1179 1227 0 +49.42(+4.20%)
May 20, 2013 1177 1188 1170 1178 0 +16.47(+1.42%)
May 17, 2013 1146 1164 1144 1161 0 +8.96(+0.78%)
May 16, 2013 1155 1167 1150 1152 0 -14.67(-1.26%)
May 15, 2013 1162 1172 1157 1167 0 +71.97(+6.57%)
May 13, 2013 1088 1105 1078 1095 0 +26.94(+2.52%)
May 10, 2013 1058 1071 1053 1068 0 +22.69(+2.17%)
May 09, 2013 1040 1056 1030 1045 0 +0.07(+0.01%)
May 08, 2013 1039 1050 1036 1045 0 +14.53(+1.41%)
May 07, 2013 1032 1037 1024 1031 0 -13.90(-1.33%)
May 06, 2013 1041 1049 1037 1045 0 -1.67(-0.16%)
May 03, 2013 1036 1050 1025 1046 0 +21.03(+2.05%)
May 02, 2013 1016 1032 1013 1025 0 +21.67(+2.16%)
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.