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

Electronics Wholesale Sector (CIX: MSECTOR753 )

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 3134 3163 3104 3114 0 -21.64(-0.69%)
Apr 27, 2018 3104 3157 3081 3136 0 +33.90(+1.09%)
Apr 26, 2018 3183 3197 3044 3102 0 -77.12(-2.43%)
Apr 25, 2018 3195 3223 3151 3179 0 -16.87(-0.53%)
Apr 24, 2018 3303 3316 3159 3196 0 -90.80(-2.76%)
Apr 23, 2018 3311 3328 3271 3287 0 -18.48(-0.56%)
Apr 20, 2018 3386 3396 3277 3305 0 -71.49(-2.12%)
Apr 19, 2018 3414 3450 3324 3377 0 +60.08(+1.81%)
Apr 18, 2018 3309 3348 3292 3317 0 +25.06(+0.76%)
Apr 17, 2018 3304 3317 3267 3292 0 +6.76(+0.21%)
Apr 16, 2018 3265 3296 3242 3285 0 +48.01(+1.48%)
Apr 13, 2018 3299 3310 3226 3237 0 -44.12(-1.34%)
Apr 12, 2018 3257 3300 3246 3281 0 +37.45(+1.15%)
Apr 11, 2018 3263 3304 3202 3244 0 -63.76(-1.93%)
Apr 10, 2018 3285 3332 3273 3307 0 +63.99(+1.97%)
Apr 09, 2018 3265 3294 3222 3243 0 +8.07(+0.25%)
Apr 06, 2018 3300 3332 3193 3235 0 -90.47(-2.72%)
Apr 05, 2018 3300 3355 3281 3326 0 +49.74(+1.52%)
Apr 04, 2018 3199 3292 3179 3276 0 +35.70(+1.10%)
Apr 03, 2018 3189 3253 3165 3240 0 +71.93(+2.27%)
Apr 02, 2018 3231 3255 3133 3168 0 -80.49(-2.48%)
Mar 29, 2018 3249 3249 3249 3249 0 +59.41(+1.86%)
Mar 28, 2018 3167 3217 3145 3189 0 +21.86(+0.69%)
Mar 27, 2018 3215 3231 3149 3168 0 -44.43(-1.38%)
Mar 26, 2018 3174 3222 3148 3212 0 +76.41(+2.44%)
Mar 23, 2018 3246 3264 3133 3136 0 -100.37(-3.10%)
Mar 22, 2018 3288 3328 3233 3236 0 -88.90(-2.67%)
Mar 21, 2018 3315 3360 3298 3325 0 +6.83(+0.21%)
Mar 20, 2018 3333 3369 3305 3318 0 -3.56(-0.11%)
Mar 19, 2018 3370 3384 3291 3322 0 -51.90(-1.54%)
Mar 16, 2018 3325 3392 3312 3373 0 +60.09(+1.81%)
Mar 15, 2018 3312 3349 3295 3313 0 +3.07(+0.09%)
Mar 14, 2018 3317 3347 3271 3310 0 +12.90(+0.39%)
Mar 13, 2018 3336 3349 3283 3297 0 -20.42(-0.62%)
Mar 12, 2018 3302 3343 3282 3318 0 +15.87(+0.48%)
Mar 09, 2018 3252 3326 3235 3302 0 +67.24(+2.08%)
Mar 08, 2018 3246 3264 3192 3235 0 -0.17(-0.01%)
Mar 07, 2018 3234 3247 3226 3235 0 +14.72(+0.46%)
Mar 06, 2018 3185 3255 3157 3220 0 +59.42(+1.88%)
Mar 05, 2018 3114 3178 3102 3161 0 +35.10(+1.12%)
Mar 02, 2018 3083 3131 3041 3126 0 +17.03(+0.55%)
Mar 01, 2018 3159 3179 3086 3109 0 -52.38(-1.66%)
Feb 28, 2018 3214 3230 3159 3161 0 -38.75(-1.21%)
Feb 27, 2018 3252 3283 3196 3200 0 -50.00(-1.54%)
Feb 26, 2018 3229 3264 3201 3250 0 +30.08(+0.93%)
Feb 23, 2018 3195 3228 3177 3220 0 +40.24(+1.27%)
Feb 22, 2018 3184 3213 3169 3179 0 +9.91(+0.31%)
Feb 21, 2018 3193 3229 3168 3170 0 -14.39(-0.45%)
Feb 20, 2018 3183 3227 3152 3184 0 -20.31(-0.63%)
Feb 16, 2018 3204 3204 3204 3204 0 -12.29(-0.38%)
Feb 15, 2018 3190 3236 3153 3216 0 +44.94(+1.42%)
Feb 14, 2018 3148 3201 3106 3172 0 +3.08(+0.10%)
Feb 13, 2018 3166 3181 3165 3168 0 +19.36(+0.61%)
Feb 12, 2018 3147 3182 3118 3149 0 +28.68(+0.92%)
Feb 09, 2018 3099 3158 3012 3120 0 +44.52(+1.45%)
Feb 08, 2018 3155 3192 3063 3076 0 -69.99(-2.22%)
Feb 07, 2018 3125 3183 3099 3146 0 +17.43(+0.56%)
Feb 06, 2018 3053 3171 2999 3128 0 -15.70(-0.50%)
Feb 05, 2018 3163 3185 3086 3144 0 -43.12(-1.35%)
Feb 02, 2018 3243 3251 3181 3187 0 -75.67(-2.32%)
Feb 01, 2018 3252 3304 3219 3263 0 -11.81(-0.36%)
Jan 31, 2018 3328 3346 3258 3275 0 -41.46(-1.25%)
Jan 30, 2018 3299 3335 3280 3316 0 +1.80(+0.05%)
Jan 29, 2018 3372 3403 3302 3314 0 -60.90(-1.80%)
Jan 26, 2018 3383 3409 3327 3375 0 +9.48(+0.28%)
Jan 25, 2018 3322 3452 3284 3366 0 +73.75(+2.24%)
Jan 24, 2018 3238 3330 3209 3292 0 +202.53(+6.56%)
Jan 23, 2018 3085 3113 3059 3090 0 -7.84(-0.25%)
Jan 22, 2018 3099 3111 3042 3097 0 -11.55(-0.37%)
Jan 19, 2018 3064 3127 3049 3109 0 +68.98(+2.27%)
Jan 18, 2018 3039 3075 3023 3040 0 +5.81(+0.19%)
Jan 17, 2018 3047 3066 3010 3034 0 -28.10(-0.92%)
Jan 16, 2018 3113 3124 3052 3062 0 -32.95(-1.06%)
Jan 12, 2018 3095 3095 3095 3095 0 +1.78(+0.06%)
Jan 11, 2018 3045 3100 3036 3093 0 +56.96(+1.88%)
Jan 10, 2018 3060 3073 3010 3036 0 -56.65(-1.83%)
Jan 09, 2018 3108 3127 3083 3093 0 -4.73(-0.15%)
Jan 08, 2018 3082 3108 3053 3098 0 +10.22(+0.33%)
Jan 05, 2018 3072 3107 3058 3088 0 +28.20(+0.92%)
Jan 04, 2018 3050 3087 3032 3059 0 +20.76(+0.68%)
Jan 03, 2018 3037 3059 3012 3039 0 +2.04(+0.07%)
Jan 02, 2018 3050 3068 3004 3037 0 +0.71(+0.02%)
Dec 29, 2017 3036 3036 3036 3036 0 -9.91(-0.33%)
Dec 28, 2017 3034 3051 3013 3046 0 +20.20(+0.67%)
Dec 27, 2017 3013 3034 3003 3026 0 +11.36(+0.38%)
Dec 26, 2017 3000 3036 2990 3014 0 +6.21(+0.21%)
Dec 22, 2017 3017 3025 2985 3008 0 -4.70(-0.16%)
Dec 21, 2017 2997 3026 2982 3013 0 +20.11(+0.67%)
Dec 20, 2017 2985 3007 2968 2993 0 +24.39(+0.82%)
Dec 19, 2017 2981 2999 2950 2968 0 -12.92(-0.43%)
Dec 18, 2017 2956 3004 2940 2981 0 +34.87(+1.18%)
Dec 15, 2017 2903 2966 2894 2946 0 +57.51(+1.99%)
Dec 14, 2017 2929 2941 2884 2889 0 -35.70(-1.22%)
Dec 13, 2017 2930 2954 2907 2925 0 +4.24(+0.15%)
Dec 12, 2017 2918 2940 2902 2920 0 -3.47(-0.12%)
Dec 11, 2017 2924 2944 2907 2924 0 +0.75(+0.03%)
Dec 08, 2017 2925 2946 2904 2923 0 +12.71(+0.44%)
Dec 07, 2017 2906 2933 2887 2910 0 +4.77(+0.16%)
Dec 06, 2017 2937 2945 2891 2906 0 -41.06(-1.39%)
Dec 05, 2017 2973 2991 2936 2947 0 -19.80(-0.67%)
Dec 04, 2017 2962 3027 2928 2966 0 +34.13(+1.16%)
Dec 01, 2017 2958 2971 2897 2932 0 -26.59(-0.90%)
Nov 30, 2017 2932 2980 2920 2959 0 +34.00(+1.16%)
Nov 29, 2017 2899 2950 2882 2925 0 +26.08(+0.90%)
Nov 28, 2017 2830 2906 2820 2899 0 +76.09(+2.70%)
Nov 27, 2017 2804 2832 2793 2823 0 +20.90(+0.75%)
Nov 24, 2017 2821 2831 2781 2802 0 -1.31(-0.05%)
Nov 22, 2017 2807 2844 2796 2803 0 +2.95(+0.11%)
Nov 21, 2017 2800 2819 2781 2800 0 +10.55(+0.38%)
Nov 20, 2017 2770 2796 2757 2790 0 +19.87(+0.72%)
Nov 17, 2017 2775 2799 2754 2770 0 -10.61(-0.38%)
Nov 16, 2017 2750 2801 2741 2780 0 +44.27(+1.62%)
Nov 15, 2017 2729 2762 2711 2736 0 -7.72(-0.28%)
Nov 14, 2017 2735 2760 2706 2744 0 -8.54(-0.31%)
Nov 13, 2017 2783 2800 2736 2752 0 -43.40(-1.55%)
Nov 10, 2017 2800 2864 2783 2796 0 -14.42(-0.51%)
Nov 09, 2017 2803 2840 2766 2810 0 -17.08(-0.60%)
Nov 08, 2017 2816 2855 2791 2827 0 +8.95(+0.32%)
Nov 07, 2017 2810 2833 2784 2818 0 +9.64(+0.34%)
Nov 06, 2017 2786 2827 2773 2809 0 +21.20(+0.76%)
Nov 03, 2017 2799 2823 2771 2787 0 -7.62(-0.27%)
Nov 02, 2017 2782 2807 2736 2795 0 -0.83(-0.03%)
Nov 01, 2017 2855 2861 2778 2796 0 -34.53(-1.22%)
Oct 31, 2017 2843 2866 2818 2830 0 +1.96(+0.07%)
Oct 30, 2017 2846 2872 2815 2828 0 -18.80(-0.66%)
Oct 27, 2017 2866 2884 2817 2847 0 -21.23(-0.74%)
Oct 26, 2017 2827 2903 2794 2868 0 +61.50(+2.19%)
Oct 25, 2017 2817 2844 2752 2807 0 -33.69(-1.19%)
Oct 24, 2017 2918 2941 2819 2841 0 -75.66(-2.59%)
Oct 23, 2017 2918 2944 2893 2916 0 +1.85(+0.06%)
Oct 20, 2017 2899 2938 2889 2914 0 +30.03(+1.04%)
Oct 19, 2017 2899 2911 2861 2884 0 -31.09(-1.07%)
Oct 18, 2017 2916 2953 2893 2916 0 +20.06(+0.69%)
Oct 17, 2017 2806 2917 2790 2895 0 +117.71(+4.24%)
Oct 16, 2017 2774 2792 2756 2778 0 +8.45(+0.31%)
Oct 13, 2017 2769 2791 2749 2769 0 +8.66(+0.31%)
Oct 12, 2017 2722 2769 2719 2761 0 +36.03(+1.32%)
Oct 11, 2017 2708 2734 2684 2725 0 -7.31(-0.27%)
Oct 10, 2017 2759 2776 2724 2732 0 -14.87(-0.54%)
Oct 09, 2017 2763 2777 2738 2747 0 -15.20(-0.55%)
Oct 06, 2017 2772 2793 2752 2762 0 -19.29(-0.69%)
Oct 05, 2017 2777 2797 2761 2781 0 +8.16(+0.29%)
Oct 04, 2017 2785 2796 2755 2773 0 -12.71(-0.46%)
Oct 03, 2017 2776 2791 2755 2786 0 +12.52(+0.45%)
Oct 02, 2017 2732 2781 2722 2773 0 +45.82(+1.68%)
Sep 29, 2017 2733 2753 2720 2728 0 -3.56(-0.13%)
Sep 28, 2017 2727 2747 2708 2731 0 -2.88(-0.11%)
Sep 27, 2017 2729 2759 2688 2734 0 +10.04(+0.37%)
Sep 26, 2017 2712 2735 2691 2724 0 +19.81(+0.73%)
Sep 25, 2017 2682 2713 2666 2704 0 +20.58(+0.77%)
Sep 22, 2017 2664 2693 2656 2684 0 +19.45(+0.73%)
Sep 21, 2017 2662 2681 2651 2664 0 +2.98(+0.11%)
Sep 20, 2017 2635 2678 2626 2661 0 +28.47(+1.08%)
Sep 19, 2017 2637 2645 2613 2633 0 -1.86(-0.07%)
Sep 18, 2017 2624 2649 2606 2634 0 +20.41(+0.78%)
Sep 15, 2017 2600 2621 2583 2614 0 +17.49(+0.67%)
Sep 14, 2017 2586 2610 2573 2597 0 +5.22(+0.20%)
Sep 13, 2017 2575 2609 2562 2591 0 +11.79(+0.46%)
Sep 12, 2017 2558 2589 2543 2580 0 +30.18(+1.18%)
Sep 11, 2017 2536 2574 2520 2549 0 +27.64(+1.10%)
Sep 08, 2017 2491 2535 2483 2522 0 +26.17(+1.05%)
Sep 07, 2017 2510 2512 2460 2496 0 -11.52(-0.46%)
Sep 06, 2017 2506 2529 2489 2507 0 +12.84(+0.51%)
Sep 05, 2017 2534 2545 2486 2494 0 -40.92(-1.61%)
Sep 01, 2017 2522 2555 2512 2535 0 -1.68(-0.07%)
Aug 31, 2017 2518 2545 2503 2537 0 +35.80(+1.43%)
Aug 30, 2017 2467 2509 2454 2501 0 +33.84(+1.37%)
Aug 29, 2017 2450 2483 2438 2467 0 +9.25(+0.38%)
Aug 28, 2017 2480 2492 2441 2458 0 -19.68(-0.79%)
Aug 25, 2017 2472 2495 2461 2478 0 +18.83(+0.77%)
Aug 24, 2017 2473 2491 2439 2459 0 -7.47(-0.30%)
Aug 23, 2017 2470 2494 2453 2466 0 -21.26(-0.85%)
Aug 22, 2017 2446 2497 2439 2488 0 +52.30(+2.15%)
Aug 21, 2017 2449 2460 2425 2435 0 -17.39(-0.71%)
Aug 18, 2017 2474 2495 2446 2453 0 -29.64(-1.19%)
Aug 17, 2017 2507 2529 2478 2482 0 -31.30(-1.25%)
Aug 16, 2017 2516 2531 2501 2514 0 +1.51(+0.06%)
Aug 15, 2017 2535 2544 2507 2512 0 -18.73(-0.74%)
Aug 14, 2017 2515 2539 2504 2531 0 +37.39(+1.50%)
Aug 11, 2017 2490 2517 2475 2493 0 -3.96(-0.16%)
Aug 10, 2017 2526 2542 2493 2497 0 -47.63(-1.87%)
Aug 09, 2017 2548 2562 2521 2545 0 -8.68(-0.34%)
Aug 08, 2017 2578 2597 2544 2554 0 -21.27(-0.83%)
Aug 07, 2017 2598 2607 2565 2575 0 -20.85(-0.80%)
Aug 04, 2017 2597 2621 2581 2596 0 +4.99(+0.19%)
Aug 03, 2017 2607 2628 2575 2591 0 -11.24(-0.43%)
Aug 02, 2017 2602 2618 2583 2602 0 -4.74(-0.18%)
Aug 01, 2017 2602 2622 2577 2607 0 +19.13(+0.74%)
Jul 31, 2017 2590 2606 2566 2588 0 +3.61(+0.14%)
Jul 28, 2017 2612 2620 2558 2584 0 -33.16(-1.27%)
Jul 27, 2017 2619 2653 2575 2617 0 -21.03(-0.80%)
Jul 26, 2017 2670 2682 2622 2638 0 -25.61(-0.96%)
Jul 25, 2017 2643 2689 2617 2664 0 +41.01(+1.56%)
Jul 24, 2017 2621 2647 2603 2623 0 +2.59(+0.10%)
Jul 21, 2017 2630 2638 2594 2620 0 -15.31(-0.58%)
Jul 20, 2017 2628 2659 2606 2636 0 +17.02(+0.65%)
Jul 19, 2017 2693 2714 2591 2619 0 -38.73(-1.46%)
Jul 18, 2017 2649 2672 2618 2657 0 +4.21(+0.16%)
Jul 17, 2017 2640 2672 2620 2653 0 +11.96(+0.45%)
Jul 14, 2017 2633 2658 2609 2641 0 +7.25(+0.28%)
Jul 13, 2017 2620 2645 2605 2634 0 +15.82(+0.60%)
Jul 12, 2017 2672 2694 2599 2618 0 -33.42(-1.26%)
Jul 11, 2017 2660 2670 2615 2651 0 -4.08(-0.15%)
Jul 10, 2017 2671 2685 2632 2656 0 -16.32(-0.61%)
Jul 07, 2017 2658 2688 2633 2672 0 +19.80(+0.75%)
Jul 06, 2017 2678 2694 2642 2652 0 -39.95(-1.48%)
Jul 05, 2017 2706 2719 2668 2692 0 -13.45(-0.50%)
Jul 03, 2017 2688 2721 2676 2705 0 +37.59(+1.41%)
Jun 30, 2017 2665 2686 2643 2668 0 +12.83(+0.48%)
Jun 29, 2017 2664 2682 2631 2655 0 -0.43(-0.02%)
Jun 28, 2017 2634 2674 2627 2655 0 +37.45(+1.43%)
Jun 27, 2017 2655 2661 2607 2618 0 -37.55(-1.41%)
Jun 26, 2017 2653 2674 2636 2656 0 +9.84(+0.37%)
Jun 23, 2017 2614 2660 2606 2646 0 +37.71(+1.45%)
Jun 22, 2017 2602 2624 2583 2608 0 +8.30(+0.32%)
Jun 21, 2017 2628 2635 2575 2600 0 -21.90(-0.84%)
Jun 20, 2017 2651 2665 2607 2622 0 -39.01(-1.47%)
Jun 19, 2017 2655 2681 2633 2661 0 +15.02(+0.57%)
Jun 16, 2017 2621 2654 2599 2646 0 +20.45(+0.78%)
Jun 15, 2017 2607 2643 2599 2625 0 -3.29(-0.13%)
Jun 14, 2017 2643 2661 2596 2628 0 -8.75(-0.33%)
Jun 13, 2017 2641 2654 2619 2637 0 +2.81(+0.11%)
Jun 12, 2017 2623 2671 2604 2634 0 +9.26(+0.35%)
Jun 09, 2017 2587 2647 2570 2625 0 +39.95(+1.55%)
Jun 08, 2017 2562 2606 2540 2585 0 +28.19(+1.10%)
Jun 07, 2017 2574 2602 2548 2557 0 -12.32(-0.48%)
Jun 06, 2017 2581 2597 2545 2569 0 -26.63(-1.03%)
Jun 05, 2017 2599 2627 2579 2596 0 -4.32(-0.17%)
Jun 02, 2017 2602 2627 2572 2600 0 +0.09(+0.00%)
Jun 01, 2017 2576 2611 2551 2600 0 +33.32(+1.30%)
May 31, 2017 2564 2575 2526 2567 0 +4.72(+0.18%)
May 30, 2017 2565 2586 2543 2562 0 -6.97(-0.27%)
May 26, 2017 2583 2591 2549 2569 0 -19.94(-0.77%)
May 25, 2017 2594 2615 2575 2589 0 +0.59(+0.02%)
May 24, 2017 2583 2609 2569 2588 0 +8.20(+0.32%)
May 23, 2017 2603 2611 2572 2580 0 -18.40(-0.71%)
May 22, 2017 2585 2611 2571 2599 0 +24.18(+0.94%)
May 19, 2017 2547 2595 2536 2574 0 +38.85(+1.53%)
May 18, 2017 2523 2573 2505 2536 0 -14.80(-0.58%)
May 17, 2017 2625 2620 2540 2550 0 -76.48(-2.91%)
May 16, 2017 2642 2648 2612 2627 0 -8.67(-0.33%)
May 15, 2017 2647 2664 2614 2636 0 -1.98(-0.08%)
May 12, 2017 2666 2675 2626 2638 0 -32.31(-1.21%)
May 11, 2017 2664 2692 2636 2670 0 -0.71(-0.03%)
May 10, 2017 2667 2680 2645 2671 0 +3.50(+0.13%)
May 09, 2017 2694 2707 2656 2667 0 -20.53(-0.76%)
May 08, 2017 2672 2704 2656 2688 0 +13.34(+0.50%)
May 05, 2017 2652 2684 2632 2674 0 +31.32(+1.19%)
May 04, 2017 2655 2683 2611 2643 0 -5.44(-0.21%)
May 03, 2017 2627 2656 2611 2648 0 +7.75(+0.29%)
May 02, 2017 2655 2674 2620 2641 0 +1.32(+0.05%)
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.