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, 2016 1268 1273 1247 1256 0 -12.02(-0.95%)
Apr 28, 2016 1298 1314 1258 1268 0 -47.86(-3.64%)
Apr 27, 2016 1317 1322 1304 1316 0 +1.59(+0.12%)
Apr 26, 2016 1307 1317 1303 1315 0 +7.64(+0.58%)
Apr 25, 2016 1306 1319 1297 1307 0 -35.19(-2.62%)
Apr 22, 2016 1342 1361 1325 1342 0 +10.59(+0.80%)
Apr 21, 2016 1345 1353 1326 1332 0 -24.88(-1.83%)
Apr 20, 2016 1356 1367 1350 1357 0 +19.12(+1.43%)
Apr 19, 2016 1340 1345 1329 1337 0 +16.63(+1.26%)
Apr 18, 2016 1300 1328 1287 1321 0 +2.36(+0.18%)
Apr 15, 2016 1322 1333 1309 1318 0 -16.79(-1.26%)
Apr 14, 2016 1332 1347 1326 1335 0 -2.48(-0.19%)
Apr 13, 2016 1327 1343 1318 1338 0 +22.74(+1.73%)
Apr 12, 2016 1317 1323 1299 1315 0 +30.44(+2.37%)
Apr 11, 2016 1289 1295 1279 1285 0 +15.97(+1.26%)
Apr 08, 2016 1264 1288 1254 1269 0 +35.64(+2.89%)
Apr 07, 2016 1244 1250 1229 1233 0 -18.10(-1.45%)
Apr 06, 2016 1244 1254 1232 1251 0 -0.04(-0.00%)
Apr 05, 2016 1257 1262 1247 1251 0 -8.50(-0.67%)
Apr 04, 2016 1262 1279 1253 1260 0 -1.93(-0.15%)
Apr 01, 2016 1255 1264 1238 1262 0 -49.74(-3.79%)
Mar 31, 2016 1326 1331 1304 1311 0 -4.51(-0.34%)
Mar 30, 2016 1312 1325 1305 1316 0 +0.99(+0.08%)
Mar 29, 2016 1290 1319 1285 1315 0 +26.73(+2.08%)
Mar 28, 2016 1282 1301 1274 1288 0 +6.93(+0.54%)
Mar 24, 2016 1281 1281 1281 1281 0 -4.92(-0.38%)
Mar 23, 2016 1302 1306 1279 1286 0 -24.80(-1.89%)
Mar 22, 2016 1307 1316 1295 1311 0 -15.25(-1.15%)
Mar 21, 2016 1320 1334 1312 1326 0 +8.86(+0.67%)
Mar 18, 2016 1320 1331 1303 1317 0 +14.87(+1.14%)
Mar 17, 2016 1279 1307 1274 1302 0 +24.03(+1.88%)
Mar 16, 2016 1262 1284 1260 1278 0 +26.59(+2.12%)
Mar 15, 2016 1251 1262 1243 1252 0 -11.78(-0.93%)
Mar 14, 2016 1259 1268 1251 1264 0 +10.51(+0.84%)
Mar 11, 2016 1237 1254 1231 1253 0 +37.36(+3.07%)
Mar 10, 2016 1238 1245 1203 1216 0 -0.17(-0.01%)
Mar 09, 2016 1214 1229 1206 1216 0 +18.44(+1.54%)
Mar 08, 2016 1212 1215 1195 1197 0 -30.54(-2.49%)
Mar 07, 2016 1220 1236 1215 1228 0 +4.10(+0.34%)
Mar 04, 2016 1222 1236 1215 1224 0 +21.79(+1.81%)
Mar 03, 2016 1194 1206 1190 1202 0 -0.78(-0.06%)
Mar 02, 2016 1203 1209 1189 1203 0 +15.02(+1.26%)
Mar 01, 2016 1176 1191 1163 1188 0 +37.47(+3.26%)
Feb 29, 2016 1156 1164 1147 1150 0 -8.24(-0.71%)
Feb 26, 2016 1154 1167 1150 1159 0 +9.59(+0.83%)
Feb 25, 2016 1140 1152 1131 1149 0 +23.35(+2.07%)
Feb 24, 2016 1119 1128 1101 1126 0 +0.61(+0.05%)
Feb 23, 2016 1133 1140 1121 1125 0 -11.26(-0.99%)
Feb 22, 2016 1135 1144 1129 1136 0 +9.19(+0.82%)
Feb 19, 2016 1123 1136 1115 1127 0 +0.53(+0.05%)
Feb 18, 2016 1143 1148 1123 1127 0 -8.79(-0.77%)
Feb 17, 2016 1124 1143 1122 1135 0 +22.03(+1.98%)
Feb 16, 2016 1116 1122 1099 1113 0 +40.18(+3.74%)
Feb 12, 2016 1073 1073 1073 1073 0 +9.68(+0.91%)
Feb 11, 2016 1067 1076 1054 1063 0 -23.66(-2.18%)
Feb 10, 2016 1083 1107 1080 1087 0 +1.89(+0.17%)
Feb 09, 2016 1071 1094 1067 1085 0 -22.00(-1.99%)
Feb 08, 2016 1118 1123 1092 1107 0 -31.40(-2.76%)
Feb 05, 2016 1152 1158 1135 1139 0 -22.22(-1.91%)
Feb 04, 2016 1150 1172 1144 1161 0 -20.13(-1.70%)
Feb 03, 2016 1175 1189 1150 1181 0 -17.48(-1.46%)
Feb 02, 2016 1209 1216 1190 1198 0 -35.29(-2.86%)
Feb 01, 2016 1231 1241 1219 1234 0 -13.16(-1.06%)
Jan 29, 2016 1207 1258 1200 1247 0 +82.34(+7.07%)
Jan 28, 2016 1182 1188 1148 1165 0 -29.19(-2.45%)
Jan 27, 2016 1201 1214 1187 1194 0 -7.79(-0.65%)
Jan 26, 2016 1182 1206 1176 1202 0 +29.63(+2.53%)
Jan 25, 2016 1172 1192 1167 1172 0 -18.08(-1.52%)
Jan 22, 2016 1181 1198 1174 1190 0 +24.21(+2.08%)
Jan 21, 2016 1158 1176 1144 1166 0 +10.05(+0.87%)
Jan 20, 2016 1158 1171 1120 1156 0 -40.80(-3.41%)
Jan 19, 2016 1207 1215 1185 1197 0 +33.41(+2.87%)
Jan 15, 2016 1163 1163 1163 1163 0 -42.65(-3.54%)
Jan 14, 2016 1198 1212 1183 1206 0 +7.82(+0.65%)
Jan 13, 2016 1232 1242 1193 1198 0 -29.30(-2.39%)
Jan 12, 2016 1230 1241 1211 1227 0 -1.28(-0.10%)
Jan 11, 2016 1233 1235 1212 1229 0 +17.52(+1.45%)
Jan 08, 2016 1239 1254 1210 1211 0 -19.42(-1.58%)
Jan 07, 2016 1245 1254 1226 1230 0 -20.21(-1.62%)
Jan 06, 2016 1249 1266 1238 1251 0 -48.70(-3.75%)
Jan 05, 2016 1292 1314 1277 1299 0 +17.26(+1.35%)
Jan 04, 2016 1277 1288 1261 1282 0 -10.47(-0.81%)
Dec 31, 2015 1293 1293 1293 1293 0 -14.85(-1.14%)
Dec 30, 2015 1309 1316 1304 1307 0 -9.90(-0.75%)
Dec 29, 2015 1314 1322 1308 1317 0 +11.50(+0.88%)
Dec 28, 2015 1306 1311 1295 1306 0 +8.07(+0.62%)
Dec 24, 2015 1298 1298 1298 1298 0 -0.30(-0.02%)
Dec 23, 2015 1286 1302 1280 1298 0 +21.37(+1.67%)
Dec 22, 2015 1278 1286 1263 1277 0 +1.83(+0.14%)
Dec 21, 2015 1285 1289 1262 1275 0 -7.20(-0.56%)
Dec 18, 2015 1287 1301 1281 1282 0 -27.34(-2.09%)
Dec 17, 2015 1332 1336 1308 1309 0 -27.02(-2.02%)
Dec 16, 2015 1316 1340 1311 1336 0 +36.62(+2.82%)
Dec 15, 2015 1304 1313 1293 1300 0 -0.66(-0.05%)
Dec 14, 2015 1299 1311 1286 1300 0 +6.10(+0.47%)
Dec 11, 2015 1304 1308 1290 1294 0 -25.84(-1.96%)
Dec 10, 2015 1326 1334 1316 1320 0 +3.70(+0.28%)
Dec 09, 2015 1328 1340 1307 1316 0 -23.83(-1.78%)
Dec 08, 2015 1344 1350 1330 1340 0 -28.80(-2.10%)
Dec 07, 2015 1371 1374 1358 1369 0 -3.71(-0.27%)
Dec 04, 2015 1357 1376 1355 1373 0 +9.74(+0.71%)
Dec 03, 2015 1384 1389 1357 1363 0 -16.99(-1.23%)
Dec 02, 2015 1387 1396 1375 1380 0 -16.71(-1.20%)
Dec 01, 2015 1396 1402 1389 1397 0 +2.61(+0.19%)
Nov 30, 2015 1402 1410 1391 1394 0 -15.87(-1.13%)
Nov 27, 2015 1421 1425 1405 1410 0 +2.49(+0.18%)
Nov 25, 2015 1408 1408 1408 1408 0 -9.89(-0.70%)
Nov 24, 2015 1406 1420 1401 1417 0 +5.78(+0.41%)
Nov 23, 2015 1412 1413 1410 1412 0 -4.74(-0.33%)
Nov 20, 2015 1415 1421 1413 1416 0 +4.15(+0.29%)
Nov 19, 2015 1411 1419 1407 1412 0 +2.37(+0.17%)
Nov 18, 2015 1398 1412 1392 1410 0 +10.63(+0.76%)
Nov 17, 2015 1403 1413 1393 1399 0 -8.70(-0.62%)
Nov 16, 2015 1392 1409 1389 1408 0 +13.33(+0.96%)
Nov 13, 2015 1403 1410 1391 1395 0 -18.42(-1.30%)
Nov 12, 2015 1417 1428 1409 1413 0 -14.59(-1.02%)
Nov 11, 2015 1437 1443 1421 1428 0 -7.44(-0.52%)
Nov 10, 2015 1427 1441 1418 1435 0 +5.62(+0.39%)
Nov 09, 2015 1442 1446 1423 1429 0 -11.03(-0.77%)
Nov 06, 2015 1441 1448 1428 1440 0 -9.60(-0.66%)
Nov 05, 2015 1454 1461 1441 1450 0 -1.78(-0.12%)
Nov 04, 2015 1451 1466 1443 1452 0 -18.64(-1.27%)
Nov 03, 2015 1457 1480 1455 1470 0 -0.59(-0.04%)
Nov 02, 2015 1459 1475 1449 1471 0 +16.06(+1.10%)
Oct 30, 2015 1458 1473 1450 1455 0 +7.64(+0.53%)
Oct 29, 2015 1436 1464 1411 1447 0 -3.29(-0.23%)
Oct 28, 2015 1439 1463 1431 1451 0 +14.80(+1.03%)
Oct 27, 2015 1438 1454 1426 1436 0 -13.04(-0.90%)
Oct 26, 2015 1448 1454 1438 1449 0 +18.22(+1.27%)
Oct 23, 2015 1424 1435 1410 1431 0 +9.55(+0.67%)
Oct 22, 2015 1405 1425 1402 1421 0 +22.75(+1.63%)
Oct 21, 2015 1414 1421 1396 1398 0 +28.15(+2.05%)
Oct 20, 2015 1368 1377 1362 1370 0 -8.35(-0.61%)
Oct 19, 2015 1371 1381 1365 1379 0 -0.52(-0.04%)
Oct 16, 2015 1384 1387 1362 1379 0 +3.35(+0.24%)
Oct 15, 2015 1360 1377 1355 1376 0 +29.70(+2.21%)
Oct 14, 2015 1357 1367 1344 1346 0 -17.27(-1.27%)
Oct 13, 2015 1364 1384 1358 1363 0 -17.70(-1.28%)
Oct 12, 2015 1384 1390 1374 1381 0 -2.40(-0.17%)
Oct 09, 2015 1382 1388 1376 1383 0 +15.64(+1.14%)
Oct 08, 2015 1350 1371 1341 1368 0 +11.10(+0.82%)
Oct 07, 2015 1349 1362 1340 1357 0 +22.75(+1.71%)
Oct 06, 2015 1333 1343 1324 1334 0 -5.52(-0.41%)
Oct 05, 2015 1322 1342 1319 1339 0 +36.63(+2.81%)
Oct 02, 2015 1279 1303 1266 1303 0 +25.95(+2.03%)
Oct 01, 2015 1281 1292 1264 1277 0 +15.81(+1.25%)
Sep 30, 2015 1253 1265 1241 1261 0 +27.49(+2.23%)
Sep 29, 2015 1232 1242 1218 1234 0 -12.54(-1.01%)
Sep 28, 2015 1273 1282 1241 1246 0 -39.97(-3.11%)
Sep 25, 2015 1298 1305 1278 1286 0 +5.49(+0.43%)
Sep 24, 2015 1274 1288 1257 1281 0 -14.72(-1.14%)
Sep 23, 2015 1306 1314 1286 1295 0 -5.88(-0.45%)
Sep 22, 2015 1308 1314 1290 1301 0 -25.76(-1.94%)
Sep 21, 2015 1330 1338 1320 1327 0 +0.90(+0.07%)
Sep 18, 2015 1330 1347 1317 1326 0 -42.47(-3.10%)
Sep 17, 2015 1361 1389 1357 1369 0 -2.61(-0.19%)
Sep 16, 2015 1360 1376 1357 1371 0 +24.71(+1.84%)
Sep 15, 2015 1329 1350 1325 1346 0 +10.66(+0.80%)
Sep 14, 2015 1337 1339 1327 1336 0 -7.80(-0.58%)
Sep 11, 2015 1338 1346 1329 1344 0 +3.04(+0.23%)
Sep 10, 2015 1331 1350 1325 1341 0 +14.41(+1.09%)
Sep 09, 2015 1355 1359 1324 1326 0 -0.69(-0.05%)
Sep 08, 2015 1313 1329 1304 1327 0 +40.17(+3.12%)
Sep 04, 2015 1287 1287 1287 1287 0 -37.92(-2.86%)
Sep 03, 2015 1335 1340 1319 1325 0 -1.29(-0.10%)
Sep 02, 2015 1318 1328 1306 1326 0 +18.09(+1.38%)
Sep 01, 2015 1316 1327 1300 1308 0 -40.75(-3.02%)
Aug 31, 2015 1351 1361 1341 1348 0 -5.42(-0.40%)
Aug 28, 2015 1359 1362 1345 1354 0 +4.05(+0.30%)
Aug 27, 2015 1348 1362 1334 1350 0 +20.66(+1.55%)
Aug 26, 2015 1329 1336 1293 1329 0 +59.82(+4.71%)
Aug 25, 2015 1310 1322 1267 1269 0 +7.49(+0.59%)
Aug 24, 2015 1247 1292 1198 1262 0 -49.85(-3.80%)
Aug 21, 2015 1326 1353 1309 1312 0 -37.29(-2.76%)
Aug 20, 2015 1370 1375 1348 1349 0 -54.39(-3.88%)
Aug 19, 2015 1404 1413 1394 1403 0 -14.74(-1.04%)
Aug 18, 2015 1418 1429 1413 1418 0 +1.66(+0.12%)
Aug 17, 2015 1403 1420 1399 1416 0 -3.50(-0.25%)
Aug 14, 2015 1416 1423 1409 1420 0 -0.71(-0.05%)
Aug 13, 2015 1422 1429 1415 1421 0 -2.26(-0.16%)
Aug 12, 2015 1425 1430 1399 1423 0 -26.06(-1.80%)
Aug 11, 2015 1463 1467 1443 1449 0 -10.71(-0.73%)
Aug 10, 2015 1447 1463 1446 1460 0 +15.62(+1.08%)
Aug 07, 2015 1434 1447 1427 1444 0 +16.90(+1.18%)
Aug 06, 2015 1446 1448 1420 1427 0 -18.66(-1.29%)
Aug 05, 2015 1444 1458 1434 1446 0 +6.46(+0.45%)
Aug 04, 2015 1455 1460 1434 1439 0 -20.70(-1.42%)
Aug 03, 2015 1459 1467 1446 1460 0 -3.23(-0.22%)
Jul 31, 2015 1478 1482 1461 1463 0 -10.38(-0.70%)
Jul 30, 2015 1490 1494 1465 1474 0 -26.10(-1.74%)
Jul 29, 2015 1490 1504 1485 1500 0 +2.51(+0.17%)
Jul 28, 2015 1493 1504 1481 1497 0 +12.02(+0.81%)
Jul 27, 2015 1495 1499 1476 1485 0 +2.65(+0.18%)
Jul 24, 2015 1498 1505 1478 1483 0 -11.85(-0.79%)
Jul 23, 2015 1498 1507 1490 1494 0 +12.37(+0.83%)
Jul 22, 2015 1483 1490 1477 1482 0 -8.84(-0.59%)
Jul 21, 2015 1486 1500 1483 1491 0 +6.11(+0.41%)
Jul 20, 2015 1488 1492 1479 1485 0 -0.73(-0.05%)
Jul 17, 2015 1489 1495 1477 1486 0 +1.56(+0.11%)
Jul 16, 2015 1489 1503 1478 1484 0 -7.97(-0.53%)
Jul 15, 2015 1505 1507 1488 1492 0 -21.01(-1.39%)
Jul 14, 2015 1510 1519 1506 1513 0 -5.09(-0.34%)
Jul 13, 2015 1515 1532 1505 1518 0 +18.57(+1.24%)
Jul 10, 2015 1505 1513 1489 1500 0 +40.85(+2.80%)
Jul 09, 2015 1475 1483 1456 1459 0 +23.61(+1.65%)
Jul 08, 2015 1469 1473 1432 1435 0 -61.95(-4.14%)
Jul 07, 2015 1486 1500 1468 1497 0 +3.95(+0.26%)
Jul 06, 2015 1487 1506 1479 1493 0 -26.66(-1.75%)
Jul 02, 2015 1520 1520 1520 1520 0 -11.50(-0.75%)
Jul 01, 2015 1526 1545 1517 1531 0 +12.71(+0.84%)
Jun 30, 2015 1539 1546 1513 1519 0 -37.79(-2.43%)
Jun 29, 2015 1577 1586 1550 1556 0 -54.98(-3.41%)
Jun 26, 2015 1611 1620 1601 1611 0 +2.75(+0.17%)
Jun 25, 2015 1612 1622 1602 1609 0 +14.27(+0.90%)
Jun 24, 2015 1607 1614 1592 1594 0 -21.96(-1.36%)
Jun 23, 2015 1612 1625 1596 1616 0 +24.11(+1.51%)
Jun 22, 2015 1589 1601 1585 1592 0 +23.40(+1.49%)
Jun 19, 2015 1572 1580 1563 1569 0 -15.01(-0.95%)
Jun 18, 2015 1568 1592 1563 1584 0 +8.72(+0.55%)
Jun 17, 2015 1576 1581 1559 1575 0 -17.34(-1.09%)
Jun 16, 2015 1588 1597 1580 1592 0 -5.05(-0.32%)
Jun 15, 2015 1596 1606 1581 1597 0 -10.78(-0.67%)
Jun 12, 2015 1610 1617 1600 1608 0 -10.42(-0.64%)
Jun 11, 2015 1620 1630 1608 1619 0 +26.84(+1.69%)
Jun 10, 2015 1584 1603 1574 1592 0 +40.27(+2.60%)
Jun 09, 2015 1551 1563 1539 1551 0 -13.14(-0.84%)
Jun 08, 2015 1565 1577 1556 1565 0 -22.90(-1.44%)
Jun 05, 2015 1584 1595 1577 1588 0 -14.53(-0.91%)
Jun 04, 2015 1613 1623 1598 1602 0 -20.36(-1.25%)
Jun 03, 2015 1616 1630 1614 1622 0 +3.13(+0.19%)
Jun 02, 2015 1615 1627 1607 1619 0 -4.23(-0.26%)
Jun 01, 2015 1621 1630 1611 1624 0 -1.23(-0.08%)
May 29, 2015 1639 1645 1619 1625 0 -21.00(-1.28%)
May 28, 2015 1641 1652 1632 1646 0 -5.59(-0.34%)
May 27, 2015 1643 1655 1633 1651 0 +5.54(+0.34%)
May 26, 2015 1660 1661 1637 1646 0 -15.89(-0.96%)
May 22, 2015 1662 1662 1662 1662 0 -2.10(-0.13%)
May 21, 2015 1662 1671 1655 1664 0 -10.54(-0.63%)
May 20, 2015 1660 1681 1653 1674 0 +21.84(+1.32%)
May 19, 2015 1659 1668 1648 1652 0 +0.73(+0.04%)
May 18, 2015 1647 1659 1643 1652 0 -6.04(-0.36%)
May 15, 2015 1653 1661 1645 1658 0 +14.59(+0.89%)
May 14, 2015 1638 1647 1628 1643 0 +7.14(+0.44%)
May 13, 2015 1650 1654 1629 1636 0 +11.94(+0.74%)
May 12, 2015 1634 1637 1619 1624 0 +2.32(+0.14%)
May 11, 2015 1621 1636 1614 1622 0 +5.11(+0.32%)
May 08, 2015 1601 1622 1595 1617 0 +10.52(+0.65%)
May 07, 2015 1605 1609 1588 1606 0 +0.51(+0.03%)
May 06, 2015 1611 1626 1597 1606 0 -7.85(-0.49%)
May 05, 2015 1625 1645 1608 1614 0 -29.41(-1.79%)
May 04, 2015 1645 1656 1633 1643 0 +3.26(+0.20%)
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.