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, 2019 2040 2059 2020 2048 0 +29.75(+1.47%)
Apr 29, 2019 2021 2032 2004 2018 0 +10.33(+0.51%)
Apr 26, 2019 1968 2024 1959 2008 0 +83.56(+4.34%)
Apr 25, 2019 1923 1934 1913 1925 0 +7.37(+0.38%)
Apr 24, 2019 1923 1929 1915 1917 0 -49.03(-2.49%)
Apr 23, 2019 1952 1970 1948 1966 0 +24.57(+1.27%)
Apr 22, 2019 1939 1945 1931 1942 0 -5.06(-0.26%)
Apr 18, 2019 1942 1954 1932 1947 0 +4.25(+0.22%)
Apr 17, 2019 1959 1964 1937 1942 0 -10.97(-0.56%)
Apr 16, 2019 1958 1964 1947 1953 0 +16.73(+0.86%)
Apr 15, 2019 1931 1947 1926 1937 0 +10.54(+0.55%)
Apr 12, 2019 1923 1933 1917 1926 0 +35.92(+1.90%)
Apr 11, 2019 1891 1901 1881 1890 0 -9.86(-0.52%)
Apr 10, 2019 1894 1906 1889 1900 0 +3.37(+0.18%)
Apr 09, 2019 1909 1916 1885 1897 0 -5.67(-0.30%)
Apr 08, 2019 1833 1916 1825 1902 0 +69.85(+3.81%)
Apr 05, 2019 1839 1843 1828 1833 0 +10.16(+0.56%)
Apr 04, 2019 1811 1827 1808 1822 0 -5.70(-0.31%)
Apr 03, 2019 1838 1841 1826 1828 0 +12.53(+0.69%)
Apr 02, 2019 1824 1829 1809 1816 0 -34.89(-1.89%)
Apr 01, 2019 1842 1854 1839 1850 0 +22.80(+1.25%)
Mar 29, 2019 1826 1831 1815 1828 0 -0.19(-0.01%)
Mar 28, 2019 1837 1840 1812 1828 0 -7.15(-0.39%)
Mar 27, 2019 1847 1853 1816 1835 0 -4.18(-0.23%)
Mar 26, 2019 1837 1854 1819 1839 0 +27.44(+1.51%)
Mar 25, 2019 1807 1820 1800 1812 0 +10.90(+0.61%)
Mar 22, 2019 1820 1823 1798 1801 0 -61.68(-3.31%)
Mar 21, 2019 1834 1866 1833 1862 0 +19.52(+1.06%)
Mar 20, 2019 1859 1866 1831 1843 0 -53.38(-2.81%)
Mar 19, 2019 1915 1919 1893 1896 0 -12.48(-0.65%)
Mar 18, 2019 1903 1926 1891 1909 0 -7.09(-0.37%)
Mar 15, 2019 1911 1924 1906 1916 0 +15.06(+0.79%)
Mar 14, 2019 1902 1905 1893 1901 0 -15.51(-0.81%)
Mar 13, 2019 1911 1924 1905 1916 0 +10.94(+0.57%)
Mar 12, 2019 1902 1914 1898 1905 0 +6.99(+0.37%)
Mar 11, 2019 1881 1904 1872 1898 0 +10.56(+0.56%)
Mar 08, 2019 1866 1890 1863 1888 0 -9.97(-0.53%)
Mar 07, 2019 1926 1927 1892 1898 0 -49.08(-2.52%)
Mar 06, 2019 1953 1958 1944 1947 0 -10.27(-0.52%)
Mar 05, 2019 1953 1964 1947 1957 0 +7.05(+0.36%)
Mar 04, 2019 1962 1966 1936 1950 0 -4.36(-0.22%)
Mar 01, 2019 1951 1960 1946 1954 0 +2.42(+0.12%)
Feb 28, 2019 1957 1961 1945 1952 0 -9.78(-0.50%)
Feb 27, 2019 1965 1968 1952 1962 0 -1.51(-0.08%)
Feb 26, 2019 1960 1970 1955 1963 0 -5.11(-0.26%)
Feb 25, 2019 1973 1981 1966 1968 0 +16.17(+0.83%)
Feb 22, 2019 1951 1961 1946 1952 0 +10.04(+0.52%)
Feb 21, 2019 1949 1954 1936 1942 0 +13.64(+0.71%)
Feb 20, 2019 1939 1945 1921 1929 0 +14.25(+0.74%)
Feb 19, 2019 1911 1922 1905 1914 0 +3.41(+0.18%)
Feb 15, 2019 1902 1917 1899 1911 0 +22.53(+1.19%)
Feb 14, 2019 1886 1899 1880 1888 0 -0.98(-0.05%)
Feb 13, 2019 1877 1898 1873 1889 0 +21.59(+1.16%)
Feb 12, 2019 1862 1876 1854 1868 0 +10.99(+0.59%)
Feb 11, 2019 1851 1861 1845 1857 0 +4.60(+0.25%)
Feb 08, 2019 1847 1861 1828 1852 0 +23.02(+1.26%)
Feb 07, 2019 1831 1839 1814 1829 0 -41.54(-2.22%)
Feb 06, 2019 1877 1882 1862 1871 0 -27.67(-1.46%)
Feb 05, 2019 1904 1909 1893 1898 0 +2.48(+0.13%)
Feb 04, 2019 1883 1906 1878 1896 0 -18.09(-0.95%)
Feb 01, 2019 1990 1998 1886 1914 0 -97.70(-4.86%)
Jan 31, 2019 1997 2022 1986 2012 0 +39.85(+2.02%)
Jan 30, 2019 1953 1978 1938 1972 0 +22.87(+1.17%)
Jan 29, 2019 1959 1964 1943 1949 0 +6.10(+0.31%)
Jan 28, 2019 1934 1948 1922 1943 0 -2.95(-0.15%)
Jan 25, 2019 1951 1957 1942 1946 0 +19.80(+1.03%)
Jan 24, 2019 1919 1929 1911 1926 0 +6.26(+0.33%)
Jan 23, 2019 1943 1947 1908 1920 0 +4.47(+0.23%)
Jan 22, 2019 1928 1940 1902 1915 0 -39.53(-2.02%)
Jan 18, 2019 1957 1963 1942 1955 0 +22.55(+1.17%)
Jan 17, 2019 1917 1942 1909 1932 0 -3.12(-0.16%)
Jan 16, 2019 1936 1946 1930 1935 0 +2.41(+0.12%)
Jan 15, 2019 1924 1942 1920 1933 0 +30.59(+1.61%)
Jan 14, 2019 1907 1913 1897 1902 0 -18.24(-0.95%)
Jan 11, 2019 1919 1926 1912 1921 0 -6.45(-0.33%)
Jan 10, 2019 1909 1928 1904 1927 0 -11.25(-0.58%)
Jan 09, 2019 1936 1948 1923 1938 0 +21.87(+1.14%)
Jan 08, 2019 1930 1933 1901 1917 0 +13.10(+0.69%)
Jan 07, 2019 1895 1921 1887 1903 0 +13.85(+0.73%)
Jan 04, 2019 1849 1901 1830 1890 0 +72.78(+4.01%)
Jan 03, 2019 1854 1855 1809 1817 0 -62.38(-3.32%)
Jan 02, 2019 1853 1888 1844 1879 0 +4.12(+0.22%)
Dec 31, 2018 1885 1896 1863 1875 0 +3.34(+0.18%)
Dec 28, 2018 1886 1892 1861 1872 0 -4.91(-0.26%)
Dec 27, 2018 1839 1877 1824 1877 0 +23.00(+1.24%)
Dec 26, 2018 1800 1857 1778 1854 0 +67.45(+3.78%)
Dec 24, 2018 1806 1820 1780 1786 0 -32.30(-1.78%)
Dec 21, 2018 1841 1860 1814 1818 0 -52.73(-2.82%)
Dec 20, 2018 1881 1900 1851 1871 0 -33.01(-1.73%)
Dec 19, 2018 1931 1950 1890 1904 0 -21.76(-1.13%)
Dec 18, 2018 1939 1950 1918 1926 0 -19.75(-1.02%)
Dec 17, 2018 1968 1973 1936 1946 0 -36.40(-1.84%)
Dec 14, 2018 1994 2003 1978 1982 0 -33.48(-1.66%)
Dec 13, 2018 2026 2039 2007 2016 0 -6.71(-0.33%)
Dec 12, 2018 2027 2049 2010 2022 0 +57.03(+2.90%)
Dec 11, 2018 1982 1990 1955 1965 0 -14.17(-0.72%)
Dec 10, 2018 1970 1991 1948 1979 0 -3.09(-0.16%)
Dec 07, 2018 2015 2026 1976 1983 0 -34.62(-1.72%)
Dec 06, 2018 1990 2023 1970 2017 0 -10.87(-0.54%)
Dec 04, 2018 2081 2084 2025 2028 0 -70.18(-3.34%)
Dec 03, 2018 2101 2109 2089 2098 0 +34.37(+1.67%)
Nov 30, 2018 2059 2075 2049 2064 0 +30.16(+1.48%)
Nov 29, 2018 2037 2047 2024 2034 0 -24.52(-1.19%)
Nov 28, 2018 2023 2059 2005 2058 0 +42.90(+2.13%)
Nov 27, 2018 2005 2026 1994 2015 0 +6.92(+0.34%)
Nov 26, 2018 1995 2014 1990 2008 0 +33.73(+1.71%)
Nov 23, 2018 1986 2001 1969 1975 0 -8.90(-0.45%)
Nov 21, 2018 1984 1984 1984 1984 0 +37.44(+1.92%)
Nov 20, 2018 1948 1969 1940 1946 0 -51.00(-2.55%)
Nov 19, 2018 2029 2035 1989 1997 0 -6.56(-0.33%)
Nov 16, 2018 1986 2013 1971 2004 0 -20.41(-1.01%)
Nov 15, 2018 1994 2030 1983 2024 0 +11.80(+0.59%)
Nov 14, 2018 2026 2031 1999 2012 0 +0.14(+0.01%)
Nov 13, 2018 2022 2039 2007 2012 0 -6.60(-0.33%)
Nov 12, 2018 2059 2060 2016 2019 0 -74.83(-3.57%)
Nov 09, 2018 2099 2107 2079 2094 0 -11.43(-0.54%)
Nov 08, 2018 2126 2131 2094 2105 0 -42.73(-1.99%)
Nov 07, 2018 2117 2153 2109 2148 0 +59.61(+2.85%)
Nov 06, 2018 2085 2097 2074 2088 0 +2.31(+0.11%)
Nov 05, 2018 2095 2098 2074 2086 0 -1.77(-0.08%)
Nov 02, 2018 2115 2126 2072 2088 0 -51.24(-2.40%)
Nov 01, 2018 2123 2142 2104 2139 0 +51.57(+2.47%)
Oct 31, 2018 2104 2115 2071 2087 0 +13.82(+0.67%)
Oct 30, 2018 2068 2106 2047 2073 0 +63.52(+3.16%)
Oct 29, 2018 2062 2070 1985 2010 0 -42.13(-2.05%)
Oct 26, 2018 2040 2067 2024 2052 0 +19.25(+0.95%)
Oct 24, 2018 2094 2099 2031 2033 0 -73.69(-3.50%)
Oct 23, 2018 2087 2113 2052 2106 0 -16.51(-0.78%)
Oct 22, 2018 2143 2146 2107 2123 0 -52.48(-2.41%)
Oct 19, 2018 2191 2204 2170 2175 0 -14.65(-0.67%)
Oct 18, 2018 2230 2231 2178 2190 0 -58.62(-2.61%)
Oct 17, 2018 2254 2260 2236 2249 0 +4.07(+0.18%)
Oct 16, 2018 2227 2247 2219 2245 0 +47.97(+2.18%)
Oct 15, 2018 2179 2210 2176 2197 0 +6.89(+0.31%)
Oct 12, 2018 2189 2209 2163 2190 0 +9.50(+0.44%)
Oct 11, 2018 2204 2226 2169 2180 0 -24.76(-1.12%)
Oct 10, 2018 2271 2274 2203 2205 0 -70.44(-3.10%)
Oct 09, 2018 2257 2288 2256 2276 0 +14.96(+0.66%)
Oct 08, 2018 2248 2270 2235 2261 0 -14.42(-0.63%)
Oct 05, 2018 2288 2298 2259 2275 0 -8.87(-0.39%)
Oct 04, 2018 2322 2324 2269 2284 0 -48.74(-2.09%)
Oct 03, 2018 2334 2346 2321 2333 0 -35.29(-1.49%)
Oct 02, 2018 2371 2380 2357 2368 0 -28.80(-1.20%)
Oct 01, 2018 2399 2414 2388 2397 0 +8.33(+0.35%)
Sep 28, 2018 2396 2402 2382 2388 0 +3.55(+0.15%)
Sep 27, 2018 2376 2397 2368 2385 0 +0.18(+0.01%)
Sep 26, 2018 2386 2402 2377 2385 0 +10.04(+0.42%)
Sep 25, 2018 2382 2390 2369 2375 0 +45.06(+1.93%)
Sep 24, 2018 2333 2338 2322 2330 0 -7.53(-0.32%)
Sep 21, 2018 2346 2365 2327 2337 0 -44.36(-1.86%)
Sep 20, 2018 2369 2384 2364 2381 0 +11.40(+0.48%)
Sep 19, 2018 2379 2388 2361 2370 0 -13.01(-0.55%)
Sep 18, 2018 2371 2391 2368 2383 0 +27.28(+1.16%)
Sep 17, 2018 2372 2378 2354 2356 0 -9.81(-0.41%)
Sep 14, 2018 2364 2378 2354 2366 0 +42.20(+1.82%)
Sep 13, 2018 2325 2342 2317 2323 0 +14.69(+0.64%)
Sep 12, 2018 2291 2313 2286 2309 0 +23.52(+1.03%)
Sep 11, 2018 2271 2287 2269 2285 0 +10.53(+0.46%)
Sep 10, 2018 2277 2283 2270 2275 0 +8.96(+0.40%)
Sep 07, 2018 2262 2282 2249 2266 0 -1.26(-0.06%)
Sep 06, 2018 2277 2281 2254 2267 0 +12.70(+0.56%)
Sep 05, 2018 2267 2271 2245 2254 0 -22.62(-0.99%)
Sep 04, 2018 2275 2285 2259 2277 0 -32.45(-1.41%)
Aug 31, 2018 2309 2309 2309 2309 0 -10.72(-0.46%)
Aug 30, 2018 2314 2334 2305 2320 0 -20.26(-0.87%)
Aug 29, 2018 2325 2345 2318 2340 0 +34.15(+1.48%)
Aug 28, 2018 2314 2320 2290 2306 0 +3.44(+0.15%)
Aug 27, 2018 2290 2317 2282 2303 0 +42.55(+1.88%)
Aug 24, 2018 2261 2268 2249 2260 0 +9.32(+0.41%)
Aug 23, 2018 2245 2263 2239 2251 0 -9.41(-0.42%)
Aug 22, 2018 2256 2268 2249 2260 0 +16.96(+0.76%)
Aug 21, 2018 2248 2255 2237 2243 0 -6.91(-0.31%)
Aug 20, 2018 2245 2259 2236 2250 0 -7.19(-0.32%)
Aug 17, 2018 2231 2263 2228 2257 0 +29.39(+1.32%)
Aug 16, 2018 2230 2247 2224 2228 0 +5.81(+0.26%)
Aug 15, 2018 2222 2237 2202 2222 0 -34.75(-1.54%)
Aug 14, 2018 2260 2264 2247 2257 0 +2.36(+0.10%)
Aug 13, 2018 2252 2270 2246 2255 0 -14.13(-0.62%)
Aug 10, 2018 2275 2284 2262 2269 0 -37.20(-1.61%)
Aug 09, 2018 2313 2322 2300 2306 0 +1.81(+0.08%)
Aug 08, 2018 2302 2311 2296 2304 0 -19.02(-0.82%)
Aug 07, 2018 2315 2332 2311 2323 0 +31.45(+1.37%)
Aug 06, 2018 2294 2302 2279 2292 0 -14.99(-0.65%)
Aug 03, 2018 2303 2316 2295 2307 0 +4.52(+0.20%)
Aug 02, 2018 2280 2309 2277 2302 0 +18.95(+0.83%)
Aug 01, 2018 2286 2293 2271 2283 0 +10.85(+0.48%)
Jul 31, 2018 2290 2312 2260 2272 0 +34.30(+1.53%)
Jul 30, 2018 2266 2267 2232 2238 0 -28.96(-1.28%)
Jul 27, 2018 2282 2287 2259 2267 0 -8.57(-0.38%)
Jul 26, 2018 2270 2284 2267 2276 0 +14.04(+0.62%)
Jul 25, 2018 2241 2264 2235 2261 0 +40.69(+1.83%)
Jul 24, 2018 2230 2242 2213 2221 0 -7.27(-0.33%)
Jul 23, 2018 2231 2238 2216 2228 0 -7.26(-0.32%)
Jul 20, 2018 2230 2250 2217 2235 0 +4.61(+0.21%)
Jul 19, 2018 2230 2241 2223 2231 0 -19.62(-0.87%)
Jul 18, 2018 2248 2257 2238 2250 0 -11.66(-0.52%)
Jul 17, 2018 2250 2273 2240 2262 0 +14.46(+0.64%)
Jul 16, 2018 2252 2255 2243 2248 0 -3.17(-0.14%)
Jul 13, 2018 2244 2256 2236 2251 0 +32.70(+1.47%)
Jul 12, 2018 2215 2227 2209 2218 0 +9.62(+0.44%)
Jul 11, 2018 2205 2225 2198 2208 0 -12.99(-0.58%)
Jul 10, 2018 2213 2229 2207 2221 0 +1.36(+0.06%)
Jul 09, 2018 2222 2227 2201 2220 0 +47.73(+2.20%)
Jul 06, 2018 2163 2173 2160 2172 0 +14.22(+0.66%)
Jul 05, 2018 2156 2170 2141 2158 0 -48.91(-2.22%)
Jul 03, 2018 2207 2207 2207 2207 0 -1.37(-0.06%)
Jul 02, 2018 2190 2214 2183 2208 0 -7.85(-0.35%)
Jun 29, 2018 2219 2232 2208 2216 0 +6.45(+0.29%)
Jun 28, 2018 2192 2216 2185 2210 0 +36.53(+1.68%)
Jun 27, 2018 2199 2219 2172 2173 0 -10.88(-0.50%)
Jun 26, 2018 2173 2194 2166 2184 0 +18.45(+0.85%)
Jun 25, 2018 2192 2193 2151 2166 0 -35.21(-1.60%)
Jun 22, 2018 2206 2225 2182 2201 0 +29.00(+1.34%)
Jun 21, 2018 2177 2196 2155 2172 0 -11.11(-0.51%)
Jun 20, 2018 2182 2204 2162 2183 0 +28.71(+1.33%)
Jun 19, 2018 2136 2164 2124 2154 0 -11.02(-0.51%)
Jun 18, 2018 2173 2178 2151 2165 0 -32.26(-1.47%)
Jun 15, 2018 2198 2206 2199 2198 0 -12.23(-0.55%)
Jun 14, 2018 2219 2227 2205 2210 0 -16.74(-0.75%)
Jun 13, 2018 2232 2240 2216 2226 0 -4.46(-0.20%)
Jun 12, 2018 2230 2242 2218 2231 0 -13.39(-0.60%)
Jun 11, 2018 2241 2260 2230 2244 0 +25.12(+1.13%)
Jun 08, 2018 2219 2226 2200 2219 0 -2.47(-0.11%)
Jun 07, 2018 2227 2237 2212 2222 0 -2.02(-0.09%)
Jun 06, 2018 2210 2228 2204 2224 0 +37.35(+1.71%)
Jun 05, 2018 2191 2201 2173 2186 0 +0.37(+0.02%)
Jun 04, 2018 2165 2199 2161 2186 0 +40.96(+1.91%)
Jun 01, 2018 2136 2150 2131 2145 0 +31.22(+1.48%)
May 31, 2018 2133 2135 2102 2114 0 -18.43(-0.86%)
May 30, 2018 2123 2138 2119 2132 0 +25.02(+1.19%)
May 29, 2018 2120 2137 2095 2107 0 -19.13(-0.90%)
May 25, 2018 2126 2126 2126 2126 0 +0.47(+0.02%)
May 24, 2018 2132 2136 2113 2126 0 -13.12(-0.61%)
May 23, 2018 2130 2140 2118 2139 0 -22.65(-1.05%)
May 22, 2018 2181 2194 2159 2162 0 -41.64(-1.89%)
May 21, 2018 2211 2218 2195 2203 0 -6.51(-0.29%)
May 18, 2018 2199 2216 2190 2210 0 -4.21(-0.19%)
May 17, 2018 2211 2222 2197 2214 0 +29.23(+1.34%)
May 16, 2018 2183 2191 2175 2185 0 +7.65(+0.35%)
May 15, 2018 2185 2192 2166 2177 0 -28.89(-1.31%)
May 14, 2018 2197 2213 2188 2206 0 +6.00(+0.27%)
May 11, 2018 2182 2207 2172 2200 0 +32.72(+1.51%)
May 10, 2018 2166 2180 2151 2167 0 +11.97(+0.56%)
May 09, 2018 2148 2168 2138 2155 0 -18.20(-0.84%)
May 08, 2018 2166 2178 2161 2174 0 +2.59(+0.12%)
May 07, 2018 2163 2182 2155 2171 0 -22.57(-1.03%)
May 04, 2018 2165 2200 2160 2194 0 +10.79(+0.49%)
May 03, 2018 2171 2191 2160 2183 0 +6.73(+0.31%)
May 02, 2018 2182 2194 2156 2176 0 +12.82(+0.59%)
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.