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, 2009 1046 1062 1032 1038 0 +1.76(+0.17%)
Apr 29, 2009 1025 1050 1020 1037 0 +16.77(+1.64%)
Apr 28, 2009 1013 1031 996.91 1020 0 -20.25(-1.95%)
Apr 27, 2009 1035 1057 1028 1040 0 -7.36(-0.70%)
Apr 24, 2009 1029 1057 1024 1047 0 +26.20(+2.57%)
Apr 23, 2009 1015 1030 1000 1021 0 +21.82(+2.18%)
Apr 22, 2009 993.55 1023 984.13 999.38 0 -2.30(-0.23%)
Apr 21, 2009 973.84 1003 971.02 1002 0 +24.24(+2.48%)
Apr 20, 2009 1003 1004 966.39 977.44 0 -31.00(-3.07%)
Apr 17, 2009 1003 1015 995.28 1008 0 +28.03(+2.86%)
Apr 16, 2009 971.04 988.46 961.99 980.41 0 +5.26(+0.54%)
Apr 15, 2009 956.94 977.51 956.17 975.15 0 +7.22(+0.75%)
Apr 14, 2009 977.56 990.13 965.22 967.93 0 -12.34(-1.26%)
Apr 13, 2009 957.32 986.02 953.19 980.27 0 +10.86(+1.12%)
Apr 10, 2009 948.06 973.64 945.25 969.40 0 +0.00(+0.00%)
Apr 09, 2009 948.06 973.64 945.25 969.40 0 +56.28(+6.16%)
Apr 08, 2009 907.66 921.36 899.49 913.12 0 +7.91(+0.87%)
Apr 07, 2009 903.14 914.83 898.09 905.21 0 -10.52(-1.15%)
Apr 06, 2009 918.54 920.70 899.00 915.73 0 -17.60(-1.89%)
Apr 03, 2009 928.56 937.79 916.20 933.33 0 +21.87(+2.40%)
Apr 02, 2009 888.93 929.67 885.83 911.47 0 +57.38(+6.72%)
Apr 01, 2009 820.78 858.11 816.75 854.09 0 +35.74(+4.37%)
Mar 31, 2009 812.18 830.13 808.86 818.35 0 -8.10(-0.98%)
Mar 30, 2009 841.55 865.73 814.91 826.45 0 -53.54(-6.08%)
Mar 27, 2009 884.62 895.45 871.14 879.99 0 -26.73(-2.95%)
Mar 26, 2009 901.49 915.80 885.70 906.73 0 +23.52(+2.66%)
Mar 25, 2009 878.11 894.50 860.24 883.20 0 +8.69(+0.99%)
Mar 24, 2009 879.08 891.10 868.70 874.51 0 -16.93(-1.90%)
Mar 23, 2009 869.38 891.72 868.27 891.45 0 +66.28(+8.03%)
Mar 20, 2009 852.58 854.70 820.95 825.17 0 -23.09(-2.72%)
Mar 19, 2009 861.13 867.34 840.99 848.25 0 -14.17(-1.64%)
Mar 18, 2009 837.51 871.41 821.07 862.42 0 +29.07(+3.49%)
Mar 17, 2009 815.58 834.73 801.06 833.35 0 +21.63(+2.66%)
Mar 16, 2009 826.65 839.53 810.93 811.73 0 +4.44(+0.55%)
Mar 13, 2009 803.74 812.41 793.33 807.29 0 +10.66(+1.34%)
Mar 12, 2009 777.92 800.11 765.94 796.63 0 -0.77(-0.10%)
Mar 11, 2009 789.55 811.75 782.29 797.39 0 +8.39(+1.06%)
Mar 10, 2009 763.66 797.39 759.76 789.00 0 +37.61(+5.01%)
Mar 09, 2009 749.40 771.92 745.57 751.39 0 -9.46(-1.24%)
Mar 06, 2009 771.09 779.26 740.66 760.85 0 +0.94(+0.12%)
Mar 05, 2009 781.95 789.46 754.22 759.91 0 -39.16(-4.90%)
Mar 04, 2009 786.24 810.06 781.81 799.07 0 +27.75(+3.60%)
Mar 03, 2009 782.36 786.54 759.30 771.32 0 +13.50(+1.78%)
Mar 02, 2009 775.26 783.47 751.78 757.83 0 -28.51(-3.63%)
Feb 27, 2009 792.42 802.76 782.50 786.34 0 +1.95(+0.25%)
Feb 26, 2009 804.67 814.89 780.18 784.39 0 -19.41(-2.42%)
Feb 25, 2009 811.62 818.23 790.59 803.81 0 +3.31(+0.41%)
Feb 24, 2009 773.69 805.03 766.17 800.50 0 +55.15(+7.40%)
Feb 23, 2009 779.85 785.38 741.88 745.35 0 -46.31(-5.85%)
Feb 20, 2009 788.06 802.46 777.03 791.66 0 -22.38(-2.75%)
Feb 19, 2009 838.90 848.35 810.71 814.05 0 -0.38(-0.05%)
Feb 18, 2009 818.41 825.21 803.01 814.43 0 -0.33(-0.04%)
Feb 17, 2009 824.76 831.17 809.31 814.76 0 -44.55(-5.18%)
Feb 16, 2009 864.43 874.21 855.51 859.31 0 +0.00(+0.00%)
Feb 13, 2009 864.43 874.21 855.51 859.31 0 -28.71(-3.23%)
Feb 12, 2009 875.23 889.45 861.24 888.02 0 -14.35(-1.59%)
Feb 11, 2009 914.43 921.36 889.21 902.37 0 +8.15(+0.91%)
Feb 10, 2009 926.02 931.76 887.90 894.22 0 -42.65(-4.55%)
Feb 09, 2009 929.94 945.57 919.87 936.87 0 -9.09(-0.96%)
Feb 06, 2009 916.05 957.63 914.15 945.96 0 +30.85(+3.37%)
Feb 05, 2009 891.67 922.95 887.28 915.11 0 +18.15(+2.02%)
Feb 04, 2009 898.17 919.21 890.13 896.97 0 -10.78(-1.19%)
Feb 03, 2009 893.57 915.92 886.01 907.75 0 +30.39(+3.46%)
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.