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

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

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 (%)
May 31, 2018 3649 3673 3617 3631 0 -14.99(-0.41%)
May 30, 2018 3646 3679 3630 3646 0 +24.35(+0.67%)
May 29, 2018 3613 3655 3591 3622 0 -15.34(-0.42%)
May 25, 2018 3637 3637 3637 3637 0 +39.13(+1.09%)
May 24, 2018 3612 3627 3556 3598 0 -15.87(-0.44%)
May 23, 2018 3551 3617 3536 3614 0 +29.16(+0.81%)
May 22, 2018 3596 3621 3565 3585 0 +12.33(+0.35%)
May 21, 2018 3587 3629 3545 3572 0 +33.26(+0.94%)
May 18, 2018 3572 3588 3522 3539 0 -49.27(-1.37%)
May 17, 2018 3581 3628 3566 3588 0 -4.38(-0.12%)
May 16, 2018 3554 3598 3538 3593 0 +53.26(+1.50%)
May 15, 2018 3571 3589 3514 3540 0 -52.62(-1.46%)
May 14, 2018 3575 3613 3573 3592 0 +28.34(+0.80%)
May 11, 2018 3567 3603 3551 3564 0 -22.15(-0.62%)
May 10, 2018 3551 3588 3527 3586 0 +51.62(+1.46%)
May 09, 2018 3493 3538 3466 3534 0 +53.26(+1.53%)
May 08, 2018 3459 3506 3432 3481 0 +22.63(+0.65%)
May 07, 2018 3443 3478 3431 3459 0 +22.31(+0.65%)
May 04, 2018 3359 3440 3327 3436 0 +39.29(+1.16%)
May 03, 2018 3361 3416 3316 3397 0 +4.78(+0.14%)
May 02, 2018 3427 3443 3372 3392 0 -43.96(-1.28%)
May 01, 2018 3345 3443 3329 3436 0 +89.29(+2.67%)
Apr 30, 2018 3403 3448 3325 3347 0 -57.62(-1.69%)
Apr 27, 2018 3524 3542 3367 3404 0 -24.80(-0.72%)
Apr 26, 2018 3409 3455 3381 3429 0 +68.09(+2.03%)
Apr 25, 2018 3366 3406 3297 3361 0 +40.05(+1.21%)
Apr 24, 2018 3357 3440 3297 3321 0 +14.45(+0.44%)
Apr 23, 2018 3361 3370 3294 3307 0 -39.96(-1.19%)
Apr 20, 2018 3385 3399 3308 3347 0 -44.45(-1.31%)
Apr 19, 2018 3458 3460 3354 3391 0 -115.58(-3.30%)
Apr 18, 2018 3501 3545 3481 3507 0 -1.24(-0.04%)
Apr 17, 2018 3465 3519 3460 3508 0 +71.11(+2.07%)
Apr 16, 2018 3428 3451 3400 3437 0 +34.51(+1.01%)
Apr 13, 2018 3480 3487 3387 3402 0 -55.99(-1.62%)
Apr 12, 2018 3393 3483 3389 3458 0 +90.04(+2.67%)
Apr 11, 2018 3349 3403 3338 3368 0 -4.16(-0.12%)
Apr 10, 2018 3358 3392 3314 3372 0 +101.33(+3.10%)
Apr 09, 2018 3263 3373 3254 3271 0 +32.09(+0.99%)
Apr 06, 2018 3258 3276 3234 3239 0 -98.71(-2.96%)
Apr 05, 2018 3348 3378 3306 3338 0 -8.19(-0.24%)
Apr 04, 2018 3215 3357 3210 3346 0 +36.20(+1.09%)
Apr 03, 2018 3277 3326 3236 3310 0 +52.83(+1.62%)
Apr 02, 2018 3396 3418 3182 3257 0 -167.50(-4.89%)
Mar 29, 2018 3424 3424 3424 3424 0 +121.26(+3.67%)
Mar 28, 2018 3349 3375 3274 3303 0 -76.13(-2.25%)
Mar 27, 2018 3517 3531 3353 3379 0 -101.33(-2.91%)
Mar 26, 2018 3378 3483 3348 3481 0 +190.42(+5.79%)
Mar 23, 2018 3376 3402 3290 3290 0 -94.01(-2.78%)
Mar 22, 2018 3411 3473 3375 3384 0 -84.09(-2.42%)
Mar 21, 2018 3469 3513 3443 3468 0 -4.63(-0.13%)
Mar 20, 2018 3436 3492 3431 3473 0 +43.01(+1.25%)
Mar 19, 2018 3430 3469 3369 3430 0 -39.23(-1.13%)
Mar 16, 2018 3469 3501 3454 3469 0 +15.72(+0.46%)
Mar 15, 2018 3506 3522 3445 3453 0 -38.97(-1.12%)
Mar 14, 2018 3517 3528 3460 3492 0 -5.23(-0.15%)
Mar 13, 2018 3503 3504 3477 3498 0 -8.84(-0.25%)
Mar 12, 2018 3522 3539 3462 3506 0 -21.41(-0.61%)
Mar 09, 2018 3472 3535 3455 3528 0 +84.26(+2.45%)
Mar 08, 2018 3482 3498 3418 3444 0 -13.21(-0.38%)
Mar 07, 2018 3457 3463 3436 3457 0 +17.14(+0.50%)
Mar 06, 2018 3415 3470 3402 3440 0 +51.74(+1.53%)
Mar 05, 2018 3320 3396 3290 3388 0 +41.68(+1.25%)
Mar 02, 2018 3236 3352 3223 3346 0 +66.08(+2.01%)
Mar 01, 2018 3370 3382 3253 3280 0 -77.25(-2.30%)
Feb 28, 2018 3411 3431 3355 3357 0 -33.01(-0.97%)
Feb 27, 2018 3380 3455 3365 3390 0 +16.70(+0.50%)
Feb 26, 2018 3308 3376 3303 3374 0 +85.73(+2.61%)
Feb 23, 2018 3212 3291 3205 3288 0 +111.36(+3.51%)
Feb 22, 2018 3177 3190 3163 3177 0 -4.63(-0.15%)
Feb 21, 2018 3233 3256 3178 3181 0 -31.90(-0.99%)
Feb 20, 2018 3191 3241 3154 3213 0 +48.98(+1.55%)
Feb 16, 2018 3164 3164 3164 3164 0 -14.01(-0.44%)
Feb 15, 2018 3165 3178 3111 3178 0 +46.48(+1.48%)
Feb 14, 2018 3046 3141 3044 3132 0 +57.37(+1.87%)
Feb 13, 2018 3078 3099 3056 3074 0 -24.24(-0.78%)
Feb 12, 2018 3067 3122 3051 3099 0 +51.65(+1.70%)
Feb 09, 2018 3016 3071 2924 3047 0 +82.48(+2.78%)
Feb 08, 2018 3072 3131 2962 2964 0 -149.19(-4.79%)
Feb 07, 2018 3124 3200 3079 3114 0 -41.66(-1.32%)
Feb 06, 2018 3074 3167 3028 3155 0 -18.95(-0.60%)
Feb 05, 2018 3224 3286 3127 3174 0 -52.46(-1.63%)
Feb 02, 2018 3291 3325 3222 3227 0 -90.20(-2.72%)
Feb 01, 2018 3304 3362 3291 3317 0 -16.70(-0.50%)
Jan 31, 2018 3391 3396 3296 3334 0 -27.77(-0.83%)
Jan 30, 2018 3404 3429 3366 3361 0 -92.35(-2.67%)
Jan 29, 2018 3418 3515 3394 3454 0 +4.09(+0.12%)
Jan 26, 2018 3351 3452 3322 3450 0 +232.66(+7.23%)
Jan 25, 2018 3265 3294 3201 3217 0 -17.83(-0.55%)
Jan 24, 2018 3264 3307 3198 3235 0 -124.48(-3.71%)
Jan 23, 2018 3352 3372 3329 3359 0 +15.83(+0.47%)
Jan 22, 2018 3290 3347 3282 3343 0 +63.53(+1.94%)
Jan 19, 2018 3274 3294 3242 3280 0 +18.06(+0.55%)
Jan 18, 2018 3275 3310 3237 3262 0 -14.02(-0.43%)
Jan 17, 2018 3190 3284 3181 3276 0 +115.18(+3.64%)
Jan 16, 2018 3185 3202 3152 3161 0 -2.13(-0.07%)
Jan 12, 2018 3163 3163 3163 3163 0 +16.96(+0.54%)
Jan 11, 2018 3111 3154 3089 3146 0 +51.52(+1.67%)
Jan 10, 2018 3097 3102 3090 3094 0 -54.81(-1.74%)
Jan 09, 2018 3184 3205 3130 3149 0 -37.18(-1.17%)
Jan 08, 2018 3155 3198 3139 3186 0 +8.61(+0.27%)
Jan 05, 2018 3165 3200 3135 3178 0 +17.79(+0.56%)
Jan 04, 2018 3128 3181 3088 3160 0 -29.79(-0.93%)
Jan 03, 2018 3159 3228 3094 3190 0 -25.17(-0.78%)
Jan 02, 2018 3185 3203 3171 3215 0 +46.41(+1.46%)
Dec 29, 2017 3168 3168 3168 3168 0 -9.22(-0.29%)
Dec 28, 2017 3184 3186 3159 3178 0 +8.12(+0.26%)
Dec 27, 2017 3169 3174 3164 3170 0 +6.08(+0.19%)
Dec 26, 2017 3164 3180 3143 3163 0 -24.91(-0.78%)
Dec 22, 2017 3173 3204 3155 3188 0 -1.65(-0.05%)
Dec 21, 2017 3233 3238 3181 3190 0 -38.87(-1.20%)
Dec 20, 2017 3226 3238 3179 3229 0 +29.36(+0.92%)
Dec 19, 2017 3164 3214 3144 3200 0 +35.45(+1.12%)
Dec 18, 2017 3105 3170 3096 3164 0 +93.13(+3.03%)
Dec 15, 2017 3022 3087 2996 3071 0 +66.60(+2.22%)
Dec 14, 2017 2999 3022 2979 3004 0 +10.20(+0.34%)
Dec 13, 2017 3009 3014 2983 2994 0 +3.82(+0.13%)
Dec 12, 2017 3000 3013 2977 2990 0 -19.57(-0.65%)
Dec 11, 2017 2987 3017 2981 3010 0 +21.02(+0.70%)
Dec 08, 2017 3002 3017 2976 2989 0 +9.97(+0.33%)
Dec 07, 2017 2985 3004 2954 2979 0 -1.97(-0.07%)
Dec 06, 2017 2976 2997 2935 2981 0 +2.85(+0.10%)
Dec 05, 2017 3011 3057 2951 2978 0 -30.27(-1.01%)
Dec 04, 2017 3039 3049 2995 3008 0 -25.76(-0.85%)
Dec 01, 2017 3031 3043 2995 3034 0 -11.45(-0.38%)
Nov 30, 2017 3026 3074 3016 3046 0 +40.03(+1.33%)
Nov 29, 2017 3080 3091 2989 3005 0 -69.13(-2.25%)
Nov 28, 2017 3068 3083 3047 3075 0 +16.97(+0.56%)
Nov 27, 2017 3065 3075 3048 3058 0 -24.10(-0.78%)
Nov 24, 2017 3062 3084 3055 3082 0 +18.16(+0.59%)
Nov 22, 2017 3092 3097 3058 3064 0 -29.40(-0.95%)
Nov 21, 2017 3085 3115 3074 3093 0 +16.14(+0.52%)
Nov 20, 2017 3069 3104 3059 3077 0 +13.64(+0.45%)
Nov 17, 2017 3104 3111 3059 3063 0 -43.59(-1.40%)
Nov 16, 2017 3092 3127 3083 3107 0 +27.53(+0.89%)
Nov 15, 2017 3078 3109 3061 3079 0 -23.83(-0.77%)
Nov 14, 2017 3093 3110 3073 3103 0 +3.43(+0.11%)
Nov 13, 2017 3073 3112 3069 3100 0 +7.50(+0.24%)
Nov 10, 2017 3107 3115 3076 3092 0 -27.91(-0.89%)
Nov 09, 2017 3124 3142 3074 3120 0 -39.30(-1.24%)
Nov 08, 2017 3152 3164 3132 3159 0 +0.64(+0.02%)
Nov 07, 2017 3157 3181 3139 3159 0 +1.33(+0.04%)
Nov 06, 2017 3143 3162 3116 3157 0 +24.44(+0.78%)
Nov 03, 2017 3150 3170 3080 3133 0 -10.13(-0.32%)
Nov 02, 2017 3119 3152 3093 3143 0 +19.81(+0.63%)
Nov 01, 2017 3105 3139 3072 3123 0 +39.51(+1.28%)
Oct 31, 2017 3068 3103 3042 3084 0 +51.46(+1.70%)
Oct 30, 2017 3040 3075 3008 3032 0 -11.67(-0.38%)
Oct 27, 2017 2987 3068 2972 3044 0 +131.52(+4.52%)
Oct 26, 2017 2897 2930 2881 2912 0 +29.12(+1.01%)
Oct 25, 2017 2882 2907 2854 2883 0 -16.56(-0.57%)
Oct 24, 2017 2896 2907 2876 2900 0 +12.16(+0.42%)
Oct 23, 2017 2877 2905 2861 2888 0 +24.94(+0.87%)
Oct 20, 2017 2852 2872 2836 2863 0 +34.74(+1.23%)
Oct 19, 2017 2828 2830 2828 2828 0 -6.05(-0.21%)
Oct 18, 2017 2826 2845 2804 2834 0 +9.93(+0.35%)
Oct 17, 2017 2813 2828 2798 2824 0 +2.81(+0.10%)
Oct 16, 2017 2821 2827 2801 2821 0 +9.41(+0.33%)
Oct 13, 2017 2798 2822 2787 2812 0 +29.43(+1.06%)
Oct 12, 2017 2791 2799 2772 2783 0 -6.44(-0.23%)
Oct 11, 2017 2784 2804 2765 2789 0 -6.47(-0.23%)
Oct 10, 2017 2804 2810 2773 2795 0 +1.21(+0.04%)
Oct 09, 2017 2788 2800 2776 2794 0 +11.54(+0.41%)
Oct 06, 2017 2774 2795 2766 2783 0 +6.02(+0.22%)
Oct 05, 2017 2769 2785 2750 2777 0 +15.34(+0.56%)
Oct 04, 2017 2753 2765 2728 2761 0 +7.53(+0.27%)
Oct 03, 2017 2735 2772 2732 2754 0 +16.98(+0.62%)
Oct 02, 2017 2702 2747 2694 2737 0 +38.28(+1.42%)
Sep 29, 2017 2689 2705 2676 2699 0 +11.98(+0.45%)
Sep 28, 2017 2651 2689 2648 2687 0 +22.52(+0.85%)
Sep 27, 2017 2661 2675 2632 2664 0 +19.60(+0.74%)
Sep 26, 2017 2639 2660 2623 2644 0 +13.90(+0.53%)
Sep 25, 2017 2630 2644 2612 2631 0 -12.11(-0.46%)
Sep 22, 2017 2613 2647 2611 2643 0 +22.56(+0.86%)
Sep 21, 2017 2611 2630 2599 2620 0 +7.53(+0.29%)
Sep 20, 2017 2637 2639 2580 2613 0 -22.14(-0.84%)
Sep 19, 2017 2630 2644 2613 2635 0 +15.34(+0.59%)
Sep 18, 2017 2608 2638 2596 2619 0 +16.80(+0.65%)
Sep 15, 2017 2565 2610 2549 2603 0 +39.83(+1.55%)
Sep 14, 2017 2541 2578 2539 2563 0 +12.87(+0.50%)
Sep 13, 2017 2536 2558 2528 2550 0 +7.74(+0.30%)
Sep 12, 2017 2531 2556 2519 2542 0 +18.88(+0.75%)
Sep 11, 2017 2503 2539 2489 2523 0 +39.01(+1.57%)
Sep 08, 2017 2493 2509 2476 2484 0 -22.71(-0.91%)
Sep 07, 2017 2528 2546 2494 2507 0 -11.96(-0.47%)
Sep 06, 2017 2503 2534 2488 2519 0 +28.49(+1.14%)
Sep 05, 2017 2494 2514 2478 2490 0 -15.55(-0.62%)
Sep 01, 2017 2511 2525 2500 2506 0 +1.96(+0.08%)
Aug 31, 2017 2495 2514 2486 2504 0 +14.42(+0.58%)
Aug 30, 2017 2466 2494 2457 2490 0 +33.67(+1.37%)
Aug 29, 2017 2434 2460 2430 2456 0 +5.25(+0.21%)
Aug 28, 2017 2461 2467 2445 2451 0 -0.73(-0.03%)
Aug 25, 2017 2465 2475 2447 2451 0 -7.38(-0.30%)
Aug 24, 2017 2457 2470 2445 2459 0 +7.59(+0.31%)
Aug 23, 2017 2436 2461 2427 2451 0 +3.68(+0.15%)
Aug 22, 2017 2454 2473 2435 2447 0 +4.73(+0.19%)
Aug 21, 2017 2453 2462 2428 2443 0 -5.42(-0.22%)
Aug 18, 2017 2460 2469 2444 2448 0 -7.59(-0.31%)
Aug 17, 2017 2500 2507 2455 2456 0 -58.81(-2.34%)
Aug 16, 2017 2519 2530 2498 2515 0 -0.88(-0.03%)
Aug 15, 2017 2527 2533 2502 2515 0 -13.75(-0.54%)
Aug 14, 2017 2510 2537 2505 2529 0 +38.04(+1.53%)
Aug 11, 2017 2497 2516 2476 2491 0 +0.18(+0.01%)
Aug 10, 2017 2520 2530 2488 2491 0 -43.87(-1.73%)
Aug 09, 2017 2522 2541 2502 2535 0 +0.81(+0.03%)
Aug 08, 2017 2528 2562 2522 2534 0 +0.91(+0.04%)
Aug 07, 2017 2520 2540 2509 2533 0 +21.94(+0.87%)
Aug 04, 2017 2520 2530 2500 2511 0 -7.60(-0.30%)
Aug 03, 2017 2524 2531 2500 2519 0 -7.58(-0.30%)
Aug 02, 2017 2527 2541 2495 2526 0 +4.33(+0.17%)
Aug 01, 2017 2494 2528 2482 2522 0 +36.49(+1.47%)
Jul 31, 2017 2483 2503 2473 2486 0 +10.64(+0.43%)
Jul 28, 2017 2466 2499 2453 2475 0 +8.95(+0.36%)
Jul 27, 2017 2475 2499 2443 2466 0 -10.64(-0.43%)
Jul 26, 2017 2476 2503 2460 2477 0 +20.04(+0.82%)
Jul 25, 2017 2447 2467 2433 2457 0 +12.98(+0.53%)
Jul 24, 2017 2463 2468 2434 2444 0 -17.82(-0.72%)
Jul 21, 2017 2457 2474 2437 2461 0 -22.92(-0.92%)
Jul 20, 2017 2469 2490 2461 2484 0 +15.61(+0.63%)
Jul 19, 2017 2478 2482 2459 2469 0 +1.57(+0.06%)
Jul 18, 2017 2455 2470 2442 2467 0 +8.28(+0.34%)
Jul 17, 2017 2462 2474 2452 2459 0 -13.01(-0.53%)
Jul 14, 2017 2452 2475 2441 2472 0 +34.95(+1.43%)
Jul 13, 2017 2439 2450 2427 2437 0 -0.29(-0.01%)
Jul 12, 2017 2428 2446 2412 2437 0 +31.18(+1.30%)
Jul 11, 2017 2390 2410 2375 2406 0 +16.02(+0.67%)
Jul 10, 2017 2371 2398 2361 2390 0 -4.53(-0.19%)
Jul 07, 2017 2372 2408 2371 2395 0 +31.40(+1.33%)
Jul 06, 2017 2373 2399 2349 2363 0 -29.05(-1.21%)
Jul 05, 2017 2353 2403 2348 2392 0 +44.99(+1.92%)
Jul 03, 2017 2369 2391 2346 2347 0 -22.93(-0.97%)
Jun 30, 2017 2380 2388 2356 2370 0 +7.45(+0.32%)
Jun 29, 2017 2389 2400 2339 2363 0 -42.66(-1.77%)
Jun 28, 2017 2380 2409 2370 2405 0 +38.89(+1.64%)
Jun 27, 2017 2399 2409 2365 2366 0 -39.70(-1.65%)
Jun 26, 2017 2434 2446 2398 2406 0 -19.26(-0.79%)
Jun 23, 2017 2419 2445 2409 2425 0 +0.40(+0.02%)
Jun 22, 2017 2441 2448 2416 2425 0 -12.24(-0.50%)
Jun 21, 2017 2427 2443 2410 2437 0 -6.95(-0.28%)
Jun 20, 2017 2487 2494 2442 2444 0 -49.42(-1.98%)
Jun 19, 2017 2489 2501 2473 2494 0 +30.91(+1.26%)
Jun 16, 2017 2469 2476 2445 2463 0 -8.30(-0.34%)
Jun 15, 2017 2460 2485 2454 2471 0 -13.61(-0.55%)
Jun 14, 2017 2517 2523 2461 2485 0 -23.87(-0.95%)
Jun 13, 2017 2502 2522 2486 2508 0 +10.70(+0.43%)
Jun 12, 2017 2477 2514 2463 2498 0 +1.85(+0.07%)
Jun 09, 2017 2577 2585 2466 2496 0 -79.34(-3.08%)
Jun 08, 2017 2554 2578 2538 2575 0 +28.93(+1.14%)
Jun 07, 2017 2538 2565 2532 2546 0 +14.50(+0.57%)
Jun 06, 2017 2523 2553 2514 2532 0 -1.72(-0.07%)
Jun 05, 2017 2534 2552 2523 2534 0 -0.97(-0.04%)
Jun 02, 2017 2537 2542 2510 2535 0 +7.19(+0.28%)
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.