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, 2018 2157 2175 2147 2156 0 -5.20(-0.24%)
Apr 27, 2018 2201 2208 2133 2161 0 -90.14(-4.00%)
Apr 26, 2018 2237 2261 2228 2252 0 +20.85(+0.93%)
Apr 25, 2018 2226 2243 2214 2231 0 +7.02(+0.32%)
Apr 24, 2018 2255 2258 2211 2224 0 -2.85(-0.13%)
Apr 23, 2018 2243 2247 2212 2227 0 +20.44(+0.93%)
Apr 20, 2018 2199 2215 2189 2206 0 +2.70(+0.12%)
Apr 19, 2018 2213 2220 2187 2203 0 -25.11(-1.13%)
Apr 18, 2018 2220 2243 2211 2229 0 +36.21(+1.65%)
Apr 17, 2018 2194 2201 2178 2192 0 +13.56(+0.62%)
Apr 16, 2018 2175 2198 2161 2179 0 +9.54(+0.44%)
Apr 13, 2018 2180 2186 2156 2169 0 +1.40(+0.06%)
Apr 12, 2018 2161 2175 2155 2168 0 +0.98(+0.05%)
Apr 11, 2018 2171 2187 2154 2167 0 -17.16(-0.79%)
Apr 10, 2018 2172 2190 2164 2184 0 +37.78(+1.76%)
Apr 09, 2018 2151 2168 2141 2146 0 +16.49(+0.77%)
Apr 06, 2018 2136 2157 2118 2130 0 -25.18(-1.17%)
Apr 05, 2018 2151 2165 2141 2155 0 +12.11(+0.57%)
Apr 04, 2018 2090 2146 2087 2143 0 +11.58(+0.54%)
Apr 03, 2018 2117 2135 2100 2131 0 +26.92(+1.28%)
Apr 02, 2018 2139 2143 2089 2104 0 -29.86(-1.40%)
Mar 29, 2018 2134 2134 2134 2134 0 -5.53(-0.26%)
Mar 28, 2018 2146 2171 2116 2140 0 -3.92(-0.18%)
Mar 27, 2018 2199 2200 2132 2144 0 -25.90(-1.19%)
Mar 26, 2018 2156 2171 2130 2170 0 +32.18(+1.51%)
Mar 23, 2018 2170 2193 2135 2137 0 -30.48(-1.41%)
Mar 22, 2018 2196 2212 2165 2168 0 -44.40(-2.01%)
Mar 21, 2018 2210 2231 2203 2212 0 +0.61(+0.03%)
Mar 20, 2018 2193 2221 2190 2212 0 +14.50(+0.66%)
Mar 19, 2018 2224 2225 2175 2197 0 -70.10(-3.09%)
Mar 16, 2018 2249 2275 2237 2267 0 +0.09(+0.00%)
Mar 15, 2018 2263 2278 2254 2267 0 +15.45(+0.69%)
Mar 14, 2018 2272 2277 2244 2252 0 +20.35(+0.91%)
Mar 13, 2018 2248 2259 2227 2231 0 -7.80(-0.35%)
Mar 12, 2018 2241 2252 2232 2239 0 -32.47(-1.43%)
Mar 09, 2018 2250 2273 2242 2272 0 +23.99(+1.07%)
Mar 08, 2018 2238 2252 2233 2248 0 +10.93(+0.49%)
Mar 07, 2018 2235 2248 2222 2237 0 +13.85(+0.62%)
Mar 06, 2018 2220 2237 2209 2223 0 -4.82(-0.22%)
Mar 05, 2018 2179 2235 2174 2228 0 +30.02(+1.37%)
Mar 02, 2018 2173 2200 2147 2198 0 +34.38(+1.59%)
Mar 01, 2018 2210 2215 2146 2163 0 -57.85(-2.60%)
Feb 28, 2018 2232 2256 2214 2221 0 -7.76(-0.35%)
Feb 27, 2018 2256 2263 2227 2229 0 -34.74(-1.53%)
Feb 26, 2018 2258 2269 2243 2264 0 +31.30(+1.40%)
Feb 23, 2018 2218 2233 2201 2232 0 +30.06(+1.36%)
Feb 22, 2018 2198 2219 2189 2202 0 +13.93(+0.64%)
Feb 21, 2018 2210 2232 2188 2188 0 -2.94(-0.13%)
Feb 20, 2018 2196 2218 2186 2191 0 -11.17(-0.51%)
Feb 16, 2018 2202 2202 2202 2202 0 +32.08(+1.48%)
Feb 15, 2018 2182 2184 2143 2170 0 +13.43(+0.62%)
Feb 14, 2018 2100 2161 2092 2157 0 +51.36(+2.44%)
Feb 13, 2018 2109 2116 2088 2106 0 -26.07(-1.22%)
Feb 12, 2018 2121 2144 2095 2132 0 +54.40(+2.62%)
Feb 09, 2018 2096 2112 2010 2077 0 +14.78(+0.72%)
Feb 08, 2018 2136 2150 2062 2062 0 -110.61(-5.09%)
Feb 07, 2018 2187 2206 2165 2173 0 -20.44(-0.93%)
Feb 06, 2018 2135 2206 2123 2194 0 +52.75(+2.46%)
Feb 05, 2018 2204 2211 2107 2141 0 -97.16(-4.34%)
Feb 02, 2018 2266 2291 2227 2238 0 +34.42(+1.56%)
Feb 01, 2018 2195 2224 2186 2204 0 +21.93(+1.01%)
Jan 31, 2018 2181 2191 2166 2182 0 +21.95(+1.02%)
Jan 30, 2018 2170 2179 2158 2160 0 -44.61(-2.02%)
Jan 29, 2018 2224 2229 2194 2204 0 -42.49(-1.89%)
Jan 26, 2018 2229 2249 2219 2247 0 +29.21(+1.32%)
Jan 25, 2018 2232 2250 2208 2218 0 -22.67(-1.01%)
Jan 24, 2018 2257 2262 2224 2240 0 -17.09(-0.76%)
Jan 23, 2018 2281 2294 2240 2257 0 -4.92(-0.22%)
Jan 22, 2018 2246 2269 2238 2262 0 +17.43(+0.78%)
Jan 19, 2018 2235 2249 2231 2245 0 +34.98(+1.58%)
Jan 18, 2018 2213 2218 2202 2210 0 -19.97(-0.90%)
Jan 17, 2018 2214 2238 2207 2230 0 +12.84(+0.58%)
Jan 16, 2018 2234 2262 2207 2217 0 -31.44(-1.40%)
Jan 12, 2018 2248 2248 2248 2248 0 +6.47(+0.29%)
Jan 11, 2018 2235 2249 2230 2242 0 +13.27(+0.60%)
Jan 10, 2018 2225 2238 2213 2229 0 +4.89(+0.22%)
Jan 09, 2018 2220 2233 2203 2224 0 +13.16(+0.60%)
Jan 08, 2018 2205 2213 2191 2211 0 +6.61(+0.30%)
Jan 05, 2018 2180 2206 2178 2204 0 +53.41(+2.48%)
Jan 04, 2018 2138 2159 2137 2151 0 +39.76(+1.88%)
Jan 03, 2018 2092 2115 2088 2111 0 +22.12(+1.06%)
Jan 02, 2018 2083 2095 2074 2089 0 +20.26(+0.98%)
Dec 29, 2017 2068 2068 2068 2068 0 -7.86(-0.38%)
Dec 28, 2017 2076 2086 2064 2076 0 -3.00(-0.14%)
Dec 27, 2017 2076 2081 2070 2079 0 +2.31(+0.11%)
Dec 26, 2017 2072 2087 2066 2077 0 -13.57(-0.65%)
Dec 22, 2017 2085 2098 2077 2091 0 +10.39(+0.50%)
Dec 21, 2017 2076 2090 2066 2080 0 +4.51(+0.22%)
Dec 20, 2017 2093 2094 2071 2076 0 -22.00(-1.05%)
Dec 19, 2017 2109 2112 2091 2098 0 -20.20(-0.95%)
Dec 18, 2017 2118 2122 2112 2118 0 +29.28(+1.40%)
Dec 15, 2017 2078 2095 2074 2089 0 +15.52(+0.75%)
Dec 14, 2017 2081 2091 2070 2073 0 -4.51(-0.22%)
Dec 13, 2017 2074 2086 2067 2078 0 +11.64(+0.56%)
Dec 12, 2017 2057 2076 2051 2066 0 +9.86(+0.48%)
Dec 11, 2017 2047 2059 2044 2056 0 -16.84(-0.81%)
Dec 08, 2017 2072 2081 2065 2073 0 -1.48(-0.07%)
Dec 07, 2017 2063 2080 2059 2074 0 +18.82(+0.92%)
Dec 06, 2017 2056 2063 2044 2056 0 -24.06(-1.16%)
Dec 05, 2017 2081 2094 2073 2080 0 -4.23(-0.20%)
Dec 04, 2017 2100 2108 2081 2084 0 +0.14(+0.01%)
Dec 01, 2017 2093 2104 2076 2084 0 -49.92(-2.34%)
Nov 30, 2017 2135 2140 2123 2134 0 -10.44(-0.49%)
Nov 29, 2017 2165 2174 2138 2144 0 -30.14(-1.39%)
Nov 28, 2017 2167 2181 2154 2174 0 +3.57(+0.16%)
Nov 27, 2017 2180 2188 2163 2171 0 -5.26(-0.24%)
Nov 24, 2017 2172 2188 2166 2176 0 +15.68(+0.73%)
Nov 22, 2017 2167 2169 2149 2160 0 +2.07(+0.10%)
Nov 21, 2017 2145 2162 2144 2158 0 +11.42(+0.53%)
Nov 20, 2017 2142 2154 2139 2147 0 +21.97(+1.03%)
Nov 17, 2017 2141 2145 2121 2125 0 -4.85(-0.23%)
Nov 16, 2017 2122 2132 2113 2130 0 +28.85(+1.37%)
Nov 15, 2017 2086 2109 2074 2101 0 -26.14(-1.23%)
Nov 14, 2017 2126 2139 2118 2127 0 +1.31(+0.06%)
Nov 13, 2017 2109 2132 2104 2126 0 -12.56(-0.59%)
Nov 10, 2017 2141 2151 2122 2138 0 -4.62(-0.22%)
Nov 09, 2017 2137 2152 2113 2143 0 -48.71(-2.22%)
Nov 08, 2017 2182 2201 2167 2191 0 +36.05(+1.67%)
Nov 07, 2017 2154 2164 2139 2155 0 +6.35(+0.30%)
Nov 06, 2017 2151 2164 2140 2149 0 +10.62(+0.50%)
Nov 03, 2017 2141 2147 2128 2138 0 +1.62(+0.08%)
Nov 02, 2017 2125 2155 2113 2137 0 +3.64(+0.17%)
Nov 01, 2017 2133 2145 2120 2133 0 +20.00(+0.95%)
Oct 31, 2017 2089 2159 2081 2113 0 +116.59(+5.84%)
Oct 30, 2017 1976 2007 1970 1997 0 +15.41(+0.78%)
Oct 27, 2017 1981 1993 1964 1981 0 -11.70(-0.59%)
Oct 26, 2017 1975 1999 1968 1993 0 +40.84(+2.09%)
Oct 25, 2017 1972 1973 1939 1952 0 -13.88(-0.71%)
Oct 24, 2017 1971 1983 1951 1966 0 -16.66(-0.84%)
Oct 23, 2017 1987 2000 1976 1983 0 +12.26(+0.62%)
Oct 20, 2017 1953 1980 1950 1970 0 +6.52(+0.33%)
Oct 19, 2017 1950 1972 1943 1964 0 +4.64(+0.24%)
Oct 18, 2017 1953 1968 1947 1959 0 +21.38(+1.10%)
Oct 17, 2017 1932 1944 1927 1938 0 -4.54(-0.23%)
Oct 16, 2017 1938 1955 1933 1942 0 -2.73(-0.14%)
Oct 13, 2017 1948 1954 1939 1945 0 +7.57(+0.39%)
Oct 12, 2017 1941 1949 1933 1937 0 -19.31(-0.99%)
Oct 11, 2017 1948 1961 1946 1957 0 -0.97(-0.05%)
Oct 10, 2017 1955 1963 1945 1958 0 +7.13(+0.37%)
Oct 09, 2017 1958 1960 1949 1951 0 -0.80(-0.04%)
Oct 06, 2017 1944 1958 1936 1951 0 -2.82(-0.14%)
Oct 05, 2017 1951 1961 1943 1954 0 -23.29(-1.18%)
Oct 04, 2017 1982 1984 1974 1978 0 +0.22(+0.01%)
Oct 03, 2017 1973 1984 1968 1977 0 +5.07(+0.26%)
Oct 02, 2017 1965 1977 1957 1972 0 +14.03(+0.72%)
Sep 29, 2017 1960 1969 1944 1958 0 +24.57(+1.27%)
Sep 28, 2017 1925 1940 1922 1934 0 +6.34(+0.33%)
Sep 27, 2017 1925 1937 1919 1927 0 +0.03(+0.00%)
Sep 26, 2017 1929 1943 1913 1927 0 -24.08(-1.23%)
Sep 25, 2017 1959 1969 1936 1951 0 -22.49(-1.14%)
Sep 22, 2017 1969 1982 1958 1974 0 -3.86(-0.20%)
Sep 21, 2017 1987 1991 1966 1978 0 -15.89(-0.80%)
Sep 20, 2017 1994 2003 1981 1994 0 +10.68(+0.54%)
Sep 19, 2017 1997 1999 1967 1983 0 -10.77(-0.54%)
Sep 18, 2017 1997 2003 1987 1994 0 +2.19(+0.11%)
Sep 15, 2017 1997 2006 1978 1991 0 +5.50(+0.28%)
Sep 14, 2017 1985 1989 1977 1986 0 -22.10(-1.10%)
Sep 13, 2017 2011 2017 1996 2008 0 +3.63(+0.18%)
Sep 12, 2017 2004 2010 1993 2004 0 +20.79(+1.05%)
Sep 11, 2017 1966 1994 1963 1984 0 +20.02(+1.02%)
Sep 08, 2017 1962 1972 1957 1964 0 +13.34(+0.68%)
Sep 07, 2017 1937 1961 1934 1950 0 +22.14(+1.15%)
Sep 06, 2017 1920 1933 1914 1928 0 +9.95(+0.52%)
Sep 05, 2017 1914 1932 1902 1918 0 +4.06(+0.21%)
Sep 01, 2017 1925 1926 1900 1914 0 +0.18(+0.01%)
Aug 31, 2017 1908 1917 1900 1914 0 +15.66(+0.82%)
Aug 30, 2017 1898 1903 1891 1898 0 +7.07(+0.37%)
Aug 29, 2017 1889 1895 1884 1891 0 -2.83(-0.15%)
Aug 28, 2017 1898 1904 1889 1894 0 -1.07(-0.06%)
Aug 25, 2017 1891 1903 1889 1895 0 +12.25(+0.65%)
Aug 24, 2017 1890 1893 1875 1883 0 -11.96(-0.63%)
Aug 23, 2017 1895 1901 1889 1895 0 -0.26(-0.01%)
Aug 22, 2017 1885 1896 1882 1895 0 +14.10(+0.75%)
Aug 21, 2017 1887 1891 1874 1881 0 -4.30(-0.23%)
Aug 18, 2017 1884 1895 1877 1885 0 -10.32(-0.54%)
Aug 17, 2017 1911 1917 1894 1896 0 -16.75(-0.88%)
Aug 16, 2017 1902 1916 1901 1912 0 +19.69(+1.04%)
Aug 15, 2017 1892 1903 1882 1893 0 -2.09(-0.11%)
Aug 14, 2017 1890 1899 1884 1895 0 +12.15(+0.65%)
Aug 11, 2017 1887 1896 1873 1883 0 +0.77(+0.04%)
Aug 10, 2017 1911 1913 1879 1882 0 -43.23(-2.25%)
Aug 09, 2017 1928 1931 1916 1925 0 -19.76(-1.02%)
Aug 08, 2017 1950 1958 1938 1945 0 +2.09(+0.11%)
Aug 07, 2017 1943 1949 1935 1943 0 +0.38(+0.02%)
Aug 04, 2017 1940 1952 1927 1942 0 +0.17(+0.01%)
Aug 03, 2017 1932 1950 1925 1942 0 +10.28(+0.53%)
Aug 02, 2017 1949 1950 1927 1932 0 -20.86(-1.07%)
Aug 01, 2017 1971 1986 1942 1953 0 -16.37(-0.83%)
Jul 31, 2017 1969 1977 1955 1969 0 +14.57(+0.75%)
Jul 28, 2017 1950 1962 1941 1955 0 -1.75(-0.09%)
Jul 27, 2017 1965 1978 1950 1956 0 +7.44(+0.38%)
Jul 26, 2017 1940 1953 1936 1949 0 +16.61(+0.86%)
Jul 25, 2017 1934 1942 1922 1932 0 -2.08(-0.11%)
Jul 24, 2017 1933 1943 1922 1934 0 +20.08(+1.05%)
Jul 21, 2017 1913 1923 1904 1914 0 -1.64(-0.09%)
Jul 20, 2017 1925 1929 1911 1916 0 -2.75(-0.14%)
Jul 19, 2017 1911 1927 1906 1919 0 +7.34(+0.38%)
Jul 18, 2017 1904 1911 1900 1911 0 +2.66(+0.14%)
Jul 17, 2017 1918 1924 1903 1909 0 -4.21(-0.22%)
Jul 14, 2017 1915 1924 1901 1913 0 +16.96(+0.89%)
Jul 13, 2017 1892 1901 1884 1896 0 -0.74(-0.04%)
Jul 12, 2017 1900 1907 1885 1897 0 +30.81(+1.65%)
Jul 11, 2017 1866 1876 1852 1866 0 +26.06(+1.42%)
Jul 10, 2017 1827 1844 1826 1840 0 +13.74(+0.75%)
Jul 07, 2017 1819 1835 1808 1826 0 -1.97(-0.11%)
Jul 06, 2017 1830 1836 1823 1828 0 -21.72(-1.17%)
Jul 05, 2017 1850 1860 1837 1850 0 -13.08(-0.70%)
Jul 03, 2017 1868 1880 1860 1863 0 -0.19(-0.01%)
Jun 30, 2017 1867 1872 1856 1863 0 -1.95(-0.10%)
Jun 29, 2017 1885 1889 1854 1865 0 -35.93(-1.89%)
Jun 28, 2017 1895 1904 1883 1901 0 +8.67(+0.46%)
Jun 27, 2017 1898 1906 1890 1892 0 -3.05(-0.16%)
Jun 26, 2017 1898 1909 1885 1895 0 +8.70(+0.46%)
Jun 23, 2017 1882 1889 1872 1887 0 +7.52(+0.40%)
Jun 22, 2017 1881 1891 1876 1879 0 +2.21(+0.12%)
Jun 21, 2017 1880 1884 1873 1877 0 -1.06(-0.06%)
Jun 20, 2017 1891 1897 1869 1878 0 -19.57(-1.03%)
Jun 19, 2017 1891 1904 1886 1897 0 +62.38(+3.40%)
Jun 16, 2017 1830 1837 1822 1835 0 +11.72(+0.64%)
Jun 15, 2017 1820 1832 1810 1823 0 -14.96(-0.81%)
Jun 14, 2017 1848 1850 1831 1838 0 +2.24(+0.12%)
Jun 13, 2017 1827 1839 1824 1836 0 +8.46(+0.46%)
Jun 12, 2017 1826 1832 1812 1828 0 +3.32(+0.18%)
Jun 09, 2017 1836 1849 1819 1824 0 -30.26(-1.63%)
Jun 08, 2017 1849 1860 1840 1855 0 +9.15(+0.50%)
Jun 07, 2017 1852 1853 1840 1845 0 +0.06(+0.00%)
Jun 06, 2017 1849 1855 1840 1845 0 -3.12(-0.17%)
Jun 05, 2017 1850 1857 1844 1848 0 -1.53(-0.08%)
Jun 02, 2017 1840 1854 1833 1850 0 +32.82(+1.81%)
Jun 01, 2017 1804 1818 1798 1817 0 +21.18(+1.18%)
May 31, 2017 1791 1801 1786 1796 0 +14.95(+0.84%)
May 30, 2017 1778 1790 1772 1781 0 +1.26(+0.07%)
May 26, 2017 1763 1788 1762 1780 0 +3.90(+0.22%)
May 25, 2017 1766 1780 1754 1776 0 +7.68(+0.43%)
May 24, 2017 1753 1769 1751 1768 0 +15.37(+0.88%)
May 23, 2017 1757 1766 1743 1753 0 -3.45(-0.20%)
May 22, 2017 1760 1763 1752 1756 0 -2.02(-0.11%)
May 19, 2017 1747 1763 1741 1758 0 +22.72(+1.31%)
May 18, 2017 1728 1741 1724 1736 0 +3.63(+0.21%)
May 17, 2017 1749 1757 1728 1732 0 -17.54(-1.00%)
May 16, 2017 1752 1755 1743 1750 0 +17.12(+0.99%)
May 15, 2017 1729 1735 1725 1732 0 -7.80(-0.45%)
May 12, 2017 1738 1748 1732 1740 0 -15.75(-0.90%)
May 11, 2017 1747 1763 1742 1756 0 +2.11(+0.12%)
May 10, 2017 1755 1759 1748 1754 0 +3.39(+0.19%)
May 09, 2017 1749 1754 1746 1750 0 +1.00(+0.06%)
May 08, 2017 1750 1755 1744 1749 0 +5.74(+0.33%)
May 05, 2017 1732 1748 1731 1744 0 +10.95(+0.63%)
May 04, 2017 1723 1735 1721 1733 0 +13.81(+0.80%)
May 03, 2017 1718 1724 1709 1719 0 -0.51(-0.03%)
May 02, 2017 1710 1722 1706 1719 0 +6.70(+0.39%)
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.