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 28, 2017 1096 1105 1086 1099 0 +4.31(+0.39%)
Apr 27, 2017 1094 1108 1085 1094 0 +2.13(+0.20%)
Apr 26, 2017 1094 1104 1083 1092 0 -0.02(-0.00%)
Apr 25, 2017 1092 1110 1084 1092 0 +1.97(+0.18%)
Apr 24, 2017 1083 1094 1057 1090 0 +24.07(+2.26%)
Apr 21, 2017 1073 1075 1059 1066 0 -12.01(-1.11%)
Apr 20, 2017 1069 1084 1059 1078 0 +16.14(+1.52%)
Apr 19, 2017 1064 1075 1050 1062 0 +0.91(+0.09%)
Apr 18, 2017 1051 1069 1047 1061 0 +4.70(+0.44%)
Apr 17, 2017 1053 1064 1042 1056 0 +8.52(+0.81%)
Apr 13, 2017 1061 1071 1045 1048 0 -14.98(-1.41%)
Apr 12, 2017 1077 1082 1056 1063 0 -14.22(-1.32%)
Apr 11, 2017 1059 1082 1052 1077 0 +10.58(+0.99%)
Apr 10, 2017 1071 1083 1057 1066 0 -4.56(-0.43%)
Apr 07, 2017 1070 1084 1064 1071 0 -1.30(-0.12%)
Apr 06, 2017 1066 1079 1054 1072 0 +7.46(+0.70%)
Apr 05, 2017 1082 1089 1060 1065 0 -8.93(-0.83%)
Apr 04, 2017 1073 1088 1066 1074 0 -4.54(-0.42%)
Apr 03, 2017 1093 1100 1073 1078 0 -13.05(-1.20%)
Mar 31, 2017 1089 1096 1076 1091 0 +3.68(+0.34%)
Mar 30, 2017 1079 1092 1078 1088 0 +7.97(+0.74%)
Mar 29, 2017 1075 1085 1064 1080 0 +3.94(+0.37%)
Mar 28, 2017 1066 1084 1055 1076 0 +5.33(+0.50%)
Mar 27, 2017 1046 1078 1042 1070 0 +7.05(+0.66%)
Mar 24, 2017 1066 1078 1055 1063 0 +0.67(+0.06%)
Mar 23, 2017 1054 1073 1048 1063 0 +7.00(+0.66%)
Mar 22, 2017 1056 1069 1040 1056 0 -1.39(-0.13%)
Mar 21, 2017 1099 1102 1054 1057 0 -35.55(-3.25%)
Mar 20, 2017 1087 1102 1079 1093 0 +3.17(+0.29%)
Mar 17, 2017 1089 1097 1076 1089 0 -5.45(-0.50%)
Mar 16, 2017 1099 1106 1089 1095 0 -0.64(-0.06%)
Mar 15, 2017 1095 1106 1090 1096 0 +8.29(+0.76%)
Mar 14, 2017 1078 1094 1069 1087 0 +7.99(+0.74%)
Mar 13, 2017 1078 1091 1070 1079 0 -4.70(-0.43%)
Mar 10, 2017 1071 1086 1065 1084 0 +18.37(+1.72%)
Mar 09, 2017 1057 1073 1056 1066 0 +6.51(+0.61%)
Mar 08, 2017 1063 1075 1048 1059 0 +0.35(+0.03%)
Mar 07, 2017 1063 1070 1052 1059 0 -2.55(-0.24%)
Mar 06, 2017 1064 1071 1054 1061 0 -13.15(-1.22%)
Mar 03, 2017 1080 1082 1064 1074 0 -7.44(-0.69%)
Mar 02, 2017 1082 1090 1075 1082 0 -4.44(-0.41%)
Mar 01, 2017 1085 1090 1071 1086 0 +16.75(+1.57%)
Feb 28, 2017 1090 1092 1067 1070 0 -26.19(-2.39%)
Feb 27, 2017 1093 1101 1084 1096 0 +2.35(+0.21%)
Feb 24, 2017 1068 1096 1059 1093 0 +14.03(+1.30%)
Feb 23, 2017 1089 1092 1064 1079 0 -7.82(-0.72%)
Feb 22, 2017 1102 1107 1081 1087 0 -18.60(-1.68%)
Feb 21, 2017 1096 1111 1089 1106 0 +8.35(+0.76%)
Feb 17, 2017 1097 1097 1097 1097 0 +6.13(+0.56%)
Feb 16, 2017 1089 1100 1081 1091 0 -6.91(-0.63%)
Feb 15, 2017 1091 1102 1077 1098 0 +2.16(+0.20%)
Feb 14, 2017 1079 1104 1074 1096 0 +9.96(+0.92%)
Feb 13, 2017 1080 1097 1075 1086 0 +9.72(+0.90%)
Feb 10, 2017 1084 1085 1054 1076 0 +0.82(+0.08%)
Feb 09, 2017 1071 1083 1071 1076 0 +4.95(+0.46%)
Feb 08, 2017 1067 1075 1058 1071 0 -0.58(-0.05%)
Feb 07, 2017 1076 1085 1068 1071 0 -3.70(-0.34%)
Feb 06, 2017 1069 1081 1063 1075 0 -6.51(-0.60%)
Feb 03, 2017 1080 1091 1071 1081 0 +9.57(+0.89%)
Feb 02, 2017 1079 1093 1059 1072 0 -7.26(-0.67%)
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.