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

Diversified Electronics Sector (CIX: MSECTOR836 )

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 857.71 859.40 844.89 851.56 0 -7.34(-0.85%)
Apr 28, 2016 867.49 874.60 850.53 858.89 0 -15.75(-1.80%)
Apr 27, 2016 868.65 878.30 862.69 874.64 0 +0.61(+0.07%)
Apr 26, 2016 871.98 878.06 866.23 874.03 0 +9.00(+1.04%)
Apr 25, 2016 867.75 869.97 860.85 865.03 0 -7.16(-0.82%)
Apr 22, 2016 866.73 876.99 864.09 872.19 0 +4.64(+0.54%)
Apr 21, 2016 874.22 878.62 864.39 867.55 0 -1.24(-0.14%)
Apr 20, 2016 870.05 878.15 861.39 868.78 0 +7.21(+0.84%)
Apr 19, 2016 863.15 868.56 857.44 861.57 0 +9.47(+1.11%)
Apr 18, 2016 849.79 854.86 846.72 852.11 0 +4.86(+0.57%)
Apr 15, 2016 850.48 855.15 842.15 847.25 0 -9.01(-1.05%)
Apr 14, 2016 855.08 862.77 844.90 856.26 0 -6.65(-0.77%)
Apr 13, 2016 856.26 865.12 853.19 862.91 0 +19.54(+2.32%)
Apr 12, 2016 840.94 846.10 834.79 843.37 0 +11.08(+1.33%)
Apr 11, 2016 837.91 843.99 828.61 832.29 0 -4.32(-0.52%)
Apr 08, 2016 835.24 843.87 832.16 836.61 0 +22.93(+2.82%)
Apr 07, 2016 819.48 825.19 810.15 813.68 0 -3.02(-0.37%)
Apr 06, 2016 808.95 818.66 804.39 816.71 0 +6.06(+0.75%)
Apr 05, 2016 810.09 815.10 804.74 810.65 0 -8.70(-1.06%)
Apr 04, 2016 823.46 825.39 815.18 819.35 0 -3.23(-0.39%)
Apr 01, 2016 820.97 826.70 807.90 822.57 0 -13.06(-1.56%)
Mar 31, 2016 836.65 841.86 830.49 835.63 0 -1.87(-0.22%)
Mar 30, 2016 835.14 844.73 829.39 837.50 0 +6.70(+0.81%)
Mar 29, 2016 814.63 832.32 812.75 830.80 0 +16.07(+1.97%)
Mar 28, 2016 813.93 819.42 809.82 814.73 0 -6.99(-0.85%)
Mar 24, 2016 821.72 821.72 821.72 821.72 0 -2.63(-0.32%)
Mar 23, 2016 833.46 835.37 822.00 824.35 0 -10.87(-1.30%)
Mar 22, 2016 829.19 840.12 826.61 835.22 0 +12.57(+1.53%)
Mar 21, 2016 823.95 825.36 814.19 822.64 0 +0.16(+0.02%)
Mar 18, 2016 822.04 827.61 815.25 822.49 0 -2.58(-0.31%)
Mar 17, 2016 814.18 827.98 810.47 825.07 0 +11.83(+1.45%)
Mar 16, 2016 803.81 816.06 801.18 813.24 0 +5.49(+0.68%)
Mar 15, 2016 807.30 810.97 801.70 807.75 0 -7.54(-0.92%)
Mar 14, 2016 814.81 819.30 810.33 815.29 0 -4.29(-0.52%)
Mar 11, 2016 813.18 821.19 809.80 819.57 0 +19.90(+2.49%)
Mar 10, 2016 811.78 815.51 793.42 799.67 0 -10.29(-1.27%)
Mar 09, 2016 806.58 814.02 803.00 809.97 0 +6.40(+0.80%)
Mar 08, 2016 810.69 813.67 800.85 803.57 0 -7.97(-0.98%)
Mar 07, 2016 806.93 815.23 801.76 811.54 0 -3.43(-0.42%)
Mar 04, 2016 812.63 819.39 808.35 814.97 0 +10.16(+1.26%)
Mar 03, 2016 801.76 807.76 796.14 804.80 0 +0.30(+0.04%)
Mar 02, 2016 800.58 809.16 796.69 804.50 0 +4.54(+0.57%)
Mar 01, 2016 794.25 804.74 788.09 799.96 0 +14.31(+1.82%)
Feb 29, 2016 784.29 792.52 780.03 785.64 0 +2.85(+0.36%)
Feb 26, 2016 783.22 789.87 778.20 782.80 0 +6.41(+0.83%)
Feb 25, 2016 771.98 778.07 766.08 776.39 0 +3.76(+0.49%)
Feb 24, 2016 764.16 774.89 757.47 772.63 0 +5.38(+0.70%)
Feb 23, 2016 771.92 774.93 764.39 767.25 0 -6.27(-0.81%)
Feb 22, 2016 773.45 779.51 768.54 773.52 0 +10.18(+1.33%)
Feb 19, 2016 761.90 765.46 754.43 763.35 0 -2.55(-0.33%)
Feb 18, 2016 768.28 772.40 758.91 765.90 0 +2.81(+0.37%)
Feb 17, 2016 755.97 768.38 752.83 763.08 0 +10.81(+1.44%)
Feb 16, 2016 745.76 754.18 740.14 752.27 0 +14.08(+1.91%)
Feb 12, 2016 738.20 738.20 738.20 738.20 0 +29.78(+4.20%)
Feb 11, 2016 703.72 712.59 699.09 708.41 0 -6.02(-0.84%)
Feb 10, 2016 716.75 726.94 713.04 714.43 0 +7.17(+1.01%)
Feb 09, 2016 700.75 713.22 695.67 707.26 0 -2.66(-0.37%)
Feb 08, 2016 708.55 715.22 698.24 709.92 0 -5.84(-0.82%)
Feb 05, 2016 725.03 727.88 712.54 715.76 0 -13.70(-1.88%)
Feb 04, 2016 720.42 733.39 717.56 729.46 0 +10.85(+1.51%)
Feb 03, 2016 722.00 725.97 706.97 718.61 0 -7.27(-1.00%)
Feb 02, 2016 730.86 735.14 722.16 725.88 0 -9.30(-1.26%)
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.