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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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, 2013 888.65 903.62 884.24 901.01 0 +11.87(+1.34%)
Apr 29, 2013 884.30 900.91 882.27 889.14 0 +6.93(+0.79%)
Apr 26, 2013 888.94 890.66 878.41 882.21 0 -8.41(-0.94%)
Apr 25, 2013 885.32 896.18 880.80 890.62 0 +6.69(+0.76%)
Apr 24, 2013 884.61 906.61 868.05 883.93 0 -19.59(-2.17%)
Apr 23, 2013 889.58 910.63 882.59 903.52 0 +21.35(+2.42%)
Apr 22, 2013 874.12 889.45 860.04 882.17 0 +9.87(+1.13%)
Apr 19, 2013 867.33 879.88 855.88 872.30 0 +5.65(+0.65%)
Apr 18, 2013 876.57 888.28 862.65 866.66 0 -10.47(-1.19%)
Apr 17, 2013 899.35 904.70 866.07 877.13 0 -28.39(-3.14%)
Apr 16, 2013 904.13 918.93 897.38 905.51 0 +7.20(+0.80%)
Apr 15, 2013 920.50 925.61 892.20 898.31 0 -30.04(-3.24%)
Apr 12, 2013 925.76 935.41 910.53 928.35 0 -4.28(-0.46%)
Apr 11, 2013 923.55 942.24 920.59 932.63 0 +2.13(+0.23%)
Apr 10, 2013 905.25 936.33 902.93 930.50 0 +19.85(+2.18%)
Apr 09, 2013 904.38 916.06 896.02 910.65 0 +6.44(+0.71%)
Apr 08, 2013 902.79 911.99 892.44 904.21 0 +5.29(+0.59%)
Apr 05, 2013 891.61 909.72 886.40 898.92 0 -10.85(-1.19%)
Apr 04, 2013 898.80 915.07 895.75 909.77 0 +8.76(+0.97%)
Apr 03, 2013 916.51 924.59 894.95 901.01 0 -17.09(-1.86%)
Apr 02, 2013 918.14 929.10 907.34 918.09 0 +5.17(+0.57%)
Apr 01, 2013 919.82 926.41 907.73 912.92 0 -12.63(-1.36%)
Mar 28, 2013 925.55 925.55 925.55 0 +4.50(+0.49%)
Mar 27, 2013 909.14 925.43 906.55 921.05 0 +2.22(+0.24%)
Mar 26, 2013 924.17 929.15 911.00 918.83 0 -4.22(-0.46%)
Mar 25, 2013 928.22 934.09 911.20 923.05 0 -1.85(-0.20%)
Mar 22, 2013 943.50 947.85 915.62 924.90 0 -19.03(-2.02%)
Mar 21, 2013 944.52 960.41 936.55 943.93 0 -5.61(-0.59%)
Mar 20, 2013 937.56 955.51 918.68 949.54 0 +37.65(+4.13%)
Mar 19, 2013 903.41 919.16 899.66 911.89 0 +10.62(+1.18%)
Mar 18, 2013 892.93 913.69 889.52 901.27 0 -8.12(-0.89%)
Mar 15, 2013 900.56 918.85 894.91 909.38 0 +9.07(+1.01%)
Mar 14, 2013 875.97 903.28 874.18 900.31 0 +26.29(+3.01%)
Mar 13, 2013 877.95 882.50 867.13 874.02 0 -2.10(-0.24%)
Mar 12, 2013 875.34 885.79 868.85 876.12 0 -1.74(-0.20%)
Mar 11, 2013 866.49 884.54 864.77 877.86 0 +6.40(+0.73%)
Mar 08, 2013 853.09 878.28 848.67 871.46 0 +21.57(+2.54%)
Mar 07, 2013 843.96 856.96 841.51 849.89 0 +5.30(+0.63%)
Mar 06, 2013 835.94 852.59 828.14 844.59 0 +10.20(+1.22%)
Mar 05, 2013 832.93 845.72 825.88 834.39 0 +5.44(+0.66%)
Mar 04, 2013 822.32 833.96 818.60 828.95 0 +2.59(+0.31%)
Mar 01, 2013 813.29 829.92 806.15 826.36 0 +5.50(+0.67%)
Feb 28, 2013 827.53 835.98 816.50 820.87 0 -10.22(-1.23%)
Feb 27, 2013 823.82 840.46 819.86 831.09 0 +5.36(+0.65%)
Feb 26, 2013 827.42 833.17 817.37 825.73 0 -12.03(-1.44%)
Feb 22, 2013 847.87 855.73 833.59 837.76 0 -2.13(-0.25%)
Feb 21, 2013 847.22 858.63 831.68 839.90 0 -13.70(-1.60%)
Feb 20, 2013 869.33 872.39 852.04 853.60 0 -4.45(-0.52%)
Feb 15, 2013 858.04 858.04 858.04 0 -7.28(-0.84%)
Feb 14, 2013 852.48 872.27 851.21 865.33 0 +0.13(+0.01%)
Feb 13, 2013 903.05 911.83 856.61 865.20 0 -41.66(-4.59%)
Feb 12, 2013 882.73 909.03 881.73 906.86 0 +20.27(+2.29%)
Feb 11, 2013 883.34 889.38 873.71 886.58 0 +0.45(+0.05%)
Feb 08, 2013 883.17 891.98 877.24 886.13 0 +3.40(+0.38%)
Feb 07, 2013 885.77 890.83 873.20 882.74 0 -6.30(-0.71%)
Feb 06, 2013 872.54 894.00 867.59 889.03 0 +22.71(+2.62%)
Feb 04, 2013 864.23 881.47 857.58 866.32 0 -5.19(-0.60%)
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.