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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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, 2017 2385 2417 2372 2412 0 +27.60(+1.16%)
May 30, 2017 2376 2399 2365 2384 0 +3.29(+0.14%)
May 26, 2017 2393 2400 2376 2381 0 -19.40(-0.81%)
May 25, 2017 2385 2408 2376 2400 0 +23.56(+0.99%)
May 24, 2017 2371 2383 2361 2377 0 +3.38(+0.14%)
May 23, 2017 2386 2390 2363 2373 0 -6.44(-0.27%)
May 22, 2017 2367 2391 2360 2380 0 +11.18(+0.47%)
May 19, 2017 2370 2383 2356 2369 0 +8.17(+0.35%)
May 18, 2017 2367 2389 2349 2360 0 -12.37(-0.52%)
May 17, 2017 2416 2398 2365 2373 0 -42.81(-1.77%)
May 16, 2017 2430 2435 2404 2416 0 -12.73(-0.52%)
May 15, 2017 2419 2441 2409 2428 0 +12.45(+0.52%)
May 12, 2017 2428 2435 2406 2416 0 -13.16(-0.54%)
May 11, 2017 2430 2439 2410 2429 0 -10.90(-0.45%)
May 10, 2017 2455 2468 2429 2440 0 -20.86(-0.85%)
May 09, 2017 2453 2476 2446 2461 0 +20.07(+0.82%)
May 08, 2017 2459 2466 2430 2441 0 -24.96(-1.01%)
May 05, 2017 2454 2474 2434 2466 0 +21.29(+0.87%)
May 04, 2017 2438 2458 2422 2444 0 +9.72(+0.40%)
May 03, 2017 2455 2460 2424 2435 0 -20.98(-0.85%)
May 02, 2017 2452 2481 2426 2456 0 +4.89(+0.20%)
May 01, 2017 2446 2467 2424 2451 0 +12.42(+0.51%)
Apr 28, 2017 2433 2450 2418 2438 0 +4.48(+0.18%)
Apr 27, 2017 2441 2456 2420 2434 0 +2.69(+0.11%)
Apr 26, 2017 2433 2443 2414 2431 0 -4.75(-0.20%)
Apr 25, 2017 2448 2457 2426 2436 0 -6.43(-0.26%)
Apr 24, 2017 2456 2468 2421 2442 0 +18.47(+0.76%)
Apr 21, 2017 2429 2440 2406 2424 0 -6.13(-0.25%)
Apr 20, 2017 2448 2454 2424 2430 0 -7.78(-0.32%)
Apr 19, 2017 2423 2445 2418 2438 0 +20.16(+0.83%)
Apr 18, 2017 2395 2427 2388 2418 0 +8.88(+0.37%)
Apr 17, 2017 2371 2410 2354 2409 0 +46.17(+1.95%)
Apr 13, 2017 2382 2386 2359 2363 0 -18.43(-0.77%)
Apr 12, 2017 2407 2409 2376 2381 0 -22.87(-0.95%)
Apr 11, 2017 2392 2408 2378 2404 0 +12.68(+0.53%)
Apr 10, 2017 2388 2407 2377 2391 0 +7.32(+0.31%)
Apr 07, 2017 2390 2399 2363 2384 0 -12.58(-0.52%)
Apr 06, 2017 2391 2416 2383 2396 0 +7.23(+0.30%)
Apr 05, 2017 2399 2425 2381 2389 0 -11.17(-0.47%)
Apr 04, 2017 2426 2443 2393 2400 0 -26.46(-1.09%)
Apr 03, 2017 2439 2458 2416 2427 0 -8.98(-0.37%)
Mar 31, 2017 2417 2452 2409 2436 0 +16.46(+0.68%)
Mar 30, 2017 2393 2425 2381 2419 0 +25.69(+1.07%)
Mar 29, 2017 2394 2402 2364 2394 0 -3.97(-0.17%)
Mar 28, 2017 2409 2428 2375 2398 0 -55.06(-2.24%)
Mar 27, 2017 2421 2470 2409 2453 0 +2.37(+0.10%)
Mar 24, 2017 2459 2470 2434 2450 0 -5.57(-0.23%)
Mar 23, 2017 2466 2485 2446 2456 0 -7.05(-0.29%)
Mar 22, 2017 2457 2464 2433 2463 0 +8.42(+0.34%)
Mar 21, 2017 2519 2526 2450 2454 0 -53.97(-2.15%)
Mar 20, 2017 2516 2529 2495 2508 0 -5.16(-0.21%)
Mar 17, 2017 2512 2524 2497 2514 0 +2.86(+0.11%)
Mar 16, 2017 2515 2530 2499 2511 0 +0.11(+0.00%)
Mar 15, 2017 2492 2520 2488 2511 0 +21.67(+0.87%)
Mar 14, 2017 2488 2499 2475 2489 0 -7.75(-0.31%)
Mar 13, 2017 2501 2505 2483 2497 0 -2.48(-0.10%)
Mar 10, 2017 2506 2515 2484 2499 0 -1.32(-0.05%)
Mar 09, 2017 2485 2511 2479 2501 0 +17.93(+0.72%)
Mar 08, 2017 2492 2503 2477 2483 0 -4.55(-0.18%)
Mar 07, 2017 2487 2498 2469 2487 0 -2.30(-0.09%)
Mar 06, 2017 2493 2510 2481 2489 0 -15.64(-0.62%)
Mar 03, 2017 2505 2517 2487 2505 0 -0.08(-0.00%)
Mar 02, 2017 2521 2527 2486 2505 0 -19.78(-0.78%)
Mar 01, 2017 2513 2537 2498 2525 0 +32.94(+1.32%)
Feb 28, 2017 2524 2533 2483 2492 0 -32.29(-1.28%)
Feb 27, 2017 2521 2532 2507 2524 0 +4.64(+0.18%)
Feb 24, 2017 2511 2532 2490 2520 0 -9.02(-0.36%)
Feb 23, 2017 2537 2549 2507 2529 0 +2.39(+0.09%)
Feb 22, 2017 2522 2541 2508 2526 0 -8.13(-0.32%)
Feb 21, 2017 2507 2540 2492 2534 0 +25.65(+1.02%)
Feb 17, 2017 2509 2509 2509 2509 0 +9.50(+0.38%)
Feb 16, 2017 2494 2510 2475 2499 0 +6.15(+0.25%)
Feb 15, 2017 2481 2502 2471 2493 0 +10.45(+0.42%)
Feb 14, 2017 2454 2495 2447 2483 0 +16.57(+0.67%)
Feb 13, 2017 2456 2478 2450 2466 0 +16.22(+0.66%)
Feb 10, 2017 2448 2466 2431 2450 0 +8.77(+0.36%)
Feb 09, 2017 2471 2508 2416 2441 0 -97.57(-3.84%)
Feb 08, 2017 2538 2556 2523 2539 0 +0.85(+0.03%)
Feb 07, 2017 2572 2583 2533 2538 0 -32.83(-1.28%)
Feb 06, 2017 2558 2580 2550 2571 0 +5.30(+0.21%)
Feb 03, 2017 2552 2572 2528 2565 0 +21.39(+0.84%)
Feb 02, 2017 2526 2553 2515 2544 0 +14.46(+0.57%)
Feb 01, 2017 2540 2549 2508 2530 0 -0.18(-0.01%)
Jan 31, 2017 2533 2542 2511 2530 0 -8.13(-0.32%)
Jan 30, 2017 2542 2547 2504 2538 0 -15.99(-0.63%)
Jan 27, 2017 2558 2570 2532 2554 0 +5.04(+0.20%)
Jan 26, 2017 2560 2592 2539 2549 0 +13.30(+0.52%)
Jan 25, 2017 2532 2549 2512 2535 0 +21.68(+0.86%)
Jan 24, 2017 2507 2519 2489 2514 0 +14.28(+0.57%)
Jan 23, 2017 2501 2510 2482 2500 0 -0.23(-0.01%)
Jan 20, 2017 2485 2511 2470 2500 0 +24.89(+1.01%)
Jan 19, 2017 2495 2506 2470 2475 0 -21.58(-0.86%)
Jan 18, 2017 2479 2501 2461 2496 0 +15.67(+0.63%)
Jan 17, 2017 2481 2494 2466 2481 0 -15.75(-0.63%)
Jan 13, 2017 2496 2496 2496 2496 0 +20.60(+0.83%)
Jan 12, 2017 2469 2484 2441 2476 0 -1.19(-0.05%)
Jan 11, 2017 2475 2483 2458 2477 0 +4.51(+0.18%)
Jan 10, 2017 2465 2493 2449 2473 0 -11.49(-0.46%)
Jan 09, 2017 2482 2500 2470 2484 0 -3.27(-0.13%)
Jan 06, 2017 2469 2497 2460 2487 0 +18.75(+0.76%)
Jan 05, 2017 2469 2492 2452 2469 0 -0.27(-0.01%)
Jan 04, 2017 2437 2486 2426 2469 0 +35.68(+1.47%)
Jan 03, 2017 2434 2447 2412 2433 0 +23.64(+0.98%)
Dec 30, 2016 2410 2410 2410 2410 0 +3.09(+0.13%)
Dec 29, 2016 2404 2423 2397 2406 0 -0.45(-0.02%)
Dec 28, 2016 2433 2442 2397 2407 0 -21.75(-0.90%)
Dec 27, 2016 2417 2448 2408 2429 0 +9.94(+0.41%)
Dec 23, 2016 2419 2419 2419 2419 0 +29.26(+1.22%)
Dec 22, 2016 2407 2413 2377 2389 0 -19.29(-0.80%)
Dec 21, 2016 2399 2428 2383 2409 0 +17.11(+0.72%)
Dec 20, 2016 2417 2422 2357 2392 0 -30.55(-1.26%)
Dec 19, 2016 2425 2445 2409 2422 0 -0.03(-0.00%)
Dec 16, 2016 2431 2453 2411 2422 0 -8.03(-0.33%)
Dec 15, 2016 2415 2450 2402 2430 0 +18.42(+0.76%)
Dec 14, 2016 2447 2458 2409 2412 0 -39.59(-1.61%)
Dec 13, 2016 2445 2463 2433 2451 0 +18.48(+0.76%)
Dec 12, 2016 2445 2456 2421 2433 0 -28.95(-1.18%)
Dec 09, 2016 2441 2468 2427 2462 0 +16.37(+0.67%)
Dec 08, 2016 2437 2457 2416 2446 0 +11.51(+0.47%)
Dec 07, 2016 2387 2437 2378 2434 0 +47.99(+2.01%)
Dec 06, 2016 2392 2395 2368 2386 0 +1.73(+0.07%)
Dec 05, 2016 2372 2399 2368 2384 0 +29.91(+1.27%)
Dec 02, 2016 2350 2371 2343 2354 0 -1.60(-0.07%)
Dec 01, 2016 2371 2383 2340 2356 0 -9.96(-0.42%)
Nov 30, 2016 2402 2412 2361 2366 0 -32.53(-1.36%)
Nov 29, 2016 2383 2407 2376 2398 0 +16.33(+0.69%)
Nov 28, 2016 2385 2396 2362 2382 0 -12.19(-0.51%)
Nov 25, 2016 2403 2411 2388 2394 0 -6.64(-0.28%)
Nov 23, 2016 2401 2401 2401 2401 0 -1.55(-0.06%)
Nov 22, 2016 2393 2421 2379 2403 0 +6.11(+0.25%)
Nov 21, 2016 2402 2416 2375 2396 0 +1.04(+0.04%)
Nov 18, 2016 2382 2407 2372 2395 0 +15.57(+0.65%)
Nov 17, 2016 2335 2382 2327 2380 0 +49.98(+2.15%)
Nov 16, 2016 2315 2342 2292 2330 0 +8.74(+0.38%)
Nov 15, 2016 2324 2347 2288 2321 0 -2.10(-0.09%)
Nov 14, 2016 2341 2351 2313 2323 0 -9.92(-0.43%)
Nov 11, 2016 2310 2341 2305 2333 0 +16.05(+0.69%)
Nov 10, 2016 2323 2349 2296 2317 0 +8.98(+0.39%)
Nov 09, 2016 2268 2320 2255 2308 0 +18.65(+0.81%)
Nov 08, 2016 2275 2309 2264 2289 0 +8.22(+0.36%)
Nov 07, 2016 2282 2290 2262 2281 0 +38.34(+1.71%)
Nov 04, 2016 2242 2273 2232 2243 0 +1.10(+0.05%)
Nov 03, 2016 2240 2260 2226 2242 0 -2.38(-0.11%)
Nov 02, 2016 2268 2287 2233 2244 0 -29.38(-1.29%)
Nov 01, 2016 2312 2316 2263 2274 0 -30.11(-1.31%)
Oct 31, 2016 2312 2326 2292 2304 0 -1.57(-0.07%)
Oct 28, 2016 2303 2333 2293 2305 0 +0.73(+0.03%)
Oct 27, 2016 2328 2332 2292 2304 0 -16.87(-0.73%)
Oct 26, 2016 2312 2346 2298 2321 0 -2.02(-0.09%)
Oct 25, 2016 2327 2335 2305 2323 0 -10.92(-0.47%)
Oct 24, 2016 2345 2358 2322 2334 0 +10.86(+0.47%)
Oct 21, 2016 2309 2341 2293 2323 0 +11.01(+0.48%)
Oct 20, 2016 2403 2411 2280 2312 0 -103.83(-4.30%)
Oct 19, 2016 2422 2439 2412 2416 0 -6.59(-0.27%)
Oct 18, 2016 2442 2448 2414 2423 0 +4.30(+0.18%)
Oct 17, 2016 2433 2441 2416 2419 0 -17.53(-0.72%)
Oct 14, 2016 2448 2464 2429 2436 0 +0.10(+0.00%)
Oct 13, 2016 2431 2455 2417 2436 0 -15.84(-0.65%)
Oct 12, 2016 2439 2459 2427 2452 0 +15.87(+0.65%)
Oct 11, 2016 2466 2467 2425 2436 0 -38.81(-1.57%)
Oct 10, 2016 2478 2502 2473 2475 0 +1.49(+0.06%)
Oct 07, 2016 2473 2473 2467 2473 0 -28.08(-1.12%)
Oct 06, 2016 2496 2509 2485 2501 0 +0.91(+0.04%)
Oct 05, 2016 2505 2517 2492 2500 0 -0.59(-0.02%)
Oct 04, 2016 2529 2544 2489 2501 0 -133.10(-5.05%)
Sep 26, 2016 2647 2659 2623 2634 0 -25.08(-0.94%)
Sep 23, 2016 2670 2674 2652 2659 0 -20.46(-0.76%)
Sep 22, 2016 2666 2687 2655 2680 0 +28.93(+1.09%)
Sep 21, 2016 2642 2656 2615 2651 0 +22.66(+0.86%)
Sep 20, 2016 2653 2658 2618 2628 0 -6.33(-0.24%)
Sep 19, 2016 2651 2671 2623 2634 0 -4.75(-0.18%)
Sep 16, 2016 2651 2660 2630 2639 0 -24.50(-0.92%)
Sep 15, 2016 2629 2672 2621 2664 0 +33.77(+1.28%)
Sep 14, 2016 2647 2668 2621 2630 0 -16.29(-0.62%)
Sep 13, 2016 2659 2674 2629 2646 0 -30.07(-1.12%)
Sep 12, 2016 2620 2681 2613 2676 0 +30.74(+1.16%)
Sep 09, 2016 2699 2707 2644 2645 0 -72.72(-2.68%)
Sep 08, 2016 2723 2730 2709 2718 0 -8.33(-0.31%)
Sep 07, 2016 2713 2736 2700 2727 0 +6.39(+0.23%)
Sep 06, 2016 2735 2747 2701 2720 0 -4.51(-0.17%)
Sep 02, 2016 2725 2725 2725 2725 0 +25.27(+0.94%)
Sep 01, 2016 2687 2710 2674 2699 0 +12.85(+0.48%)
Aug 31, 2016 2693 2704 2669 2687 0 -7.81(-0.29%)
Aug 30, 2016 2696 2707 2680 2694 0 +1.54(+0.06%)
Aug 29, 2016 2683 2709 2676 2693 0 +10.39(+0.39%)
Aug 26, 2016 2683 2704 2664 2682 0 +2.38(+0.09%)
Aug 25, 2016 2669 2692 2664 2680 0 +5.62(+0.21%)
Aug 24, 2016 2682 2699 2666 2674 0 -9.54(-0.36%)
Aug 23, 2016 2673 2702 2663 2684 0 +11.57(+0.43%)
Aug 22, 2016 2659 2679 2648 2672 0 +5.62(+0.21%)
Aug 19, 2016 2656 2674 2642 2667 0 +3.49(+0.13%)
Aug 18, 2016 2651 2669 2642 2663 0 +12.83(+0.48%)
Aug 17, 2016 2652 2660 2633 2650 0 +0.10(+0.00%)
Aug 16, 2016 2659 2669 2644 2650 0 -12.94(-0.49%)
Aug 15, 2016 2661 2672 2646 2663 0 +12.52(+0.47%)
Aug 12, 2016 2649 2664 2633 2651 0 -4.08(-0.15%)
Aug 11, 2016 2670 2676 2652 2655 0 -7.72(-0.29%)
Aug 10, 2016 2663 2673 2646 2663 0 +2.85(+0.11%)
Aug 09, 2016 2677 2685 2653 2660 0 -12.50(-0.47%)
Aug 08, 2016 2680 2686 2658 2672 0 -8.86(-0.33%)
Aug 05, 2016 2680 2697 2668 2681 0 +14.00(+0.52%)
Aug 04, 2016 2666 2675 2651 2667 0 +1.57(+0.06%)
Aug 03, 2016 2647 2669 2634 2666 0 +15.46(+0.58%)
Aug 02, 2016 2641 2670 2607 2650 0 +46.84(+1.80%)
Aug 01, 2016 2611 2627 2594 2603 0 -9.22(-0.35%)
Jul 29, 2016 2627 2631 2601 2612 0 -13.82(-0.53%)
Jul 28, 2016 2629 2642 2602 2626 0 -3.09(-0.12%)
Jul 27, 2016 2636 2643 2616 2629 0 -5.31(-0.20%)
Jul 26, 2016 2617 2638 2607 2635 0 +15.50(+0.59%)
Jul 25, 2016 2619 2632 2606 2619 0 -0.19(-0.01%)
Jul 22, 2016 2604 2630 2598 2619 0 +13.48(+0.52%)
Jul 21, 2016 2605 2640 2586 2606 0 +13.02(+0.50%)
Jul 20, 2016 2581 2609 2570 2593 0 +18.54(+0.72%)
Jul 19, 2016 2563 2581 2559 2574 0 +3.97(+0.15%)
Jul 18, 2016 2571 2579 2556 2570 0 -1.26(-0.05%)
Jul 15, 2016 2570 2583 2557 2572 0 +4.00(+0.16%)
Jul 14, 2016 2571 2585 2551 2568 0 +18.86(+0.74%)
Jul 13, 2016 2546 2568 2538 2549 0 +8.44(+0.33%)
Jul 12, 2016 2526 2557 2514 2540 0 +40.85(+1.63%)
Jul 11, 2016 2496 2511 2482 2499 0 +11.72(+0.47%)
Jul 08, 2016 2488 2494 2461 2488 0 +28.85(+1.17%)
Jul 07, 2016 2465 2482 2450 2459 0 -4.96(-0.20%)
Jul 06, 2016 2464 2464 2464 2464 0 -1.67(-0.07%)
Jul 05, 2016 2471 2484 2451 2465 0 -6.29(-0.25%)
Jul 01, 2016 2472 2472 2472 2472 0 +11.78(+0.48%)
Jun 30, 2016 2410 2464 2395 2460 0 +53.82(+2.24%)
Jun 29, 2016 2377 2412 2353 2406 0 +52.98(+2.25%)
Jun 28, 2016 2344 2388 2302 2353 0 +49.46(+2.15%)
Jun 27, 2016 2362 2373 2288 2304 0 -87.96(-3.68%)
Jun 24, 2016 2420 2446 2385 2392 0 -115.37(-4.60%)
Jun 23, 2016 2485 2512 2471 2507 0 +48.47(+1.97%)
Jun 22, 2016 2465 2482 2445 2459 0 -5.79(-0.23%)
Jun 21, 2016 2464 2482 2453 2464 0 +0.28(+0.01%)
Jun 20, 2016 2454 2479 2442 2464 0 +39.92(+1.65%)
Jun 17, 2016 2442 2454 2414 2424 0 -20.80(-0.85%)
Jun 16, 2016 2451 2466 2421 2445 0 -21.27(-0.86%)
Jun 15, 2016 2470 2487 2461 2466 0 +0.94(+0.04%)
Jun 14, 2016 2449 2473 2440 2465 0 +11.83(+0.48%)
Jun 13, 2016 2465 2486 2448 2453 0 -23.24(-0.94%)
Jun 10, 2016 2478 2494 2467 2477 0 -26.78(-1.07%)
Jun 09, 2016 2500 2514 2486 2504 0 -9.12(-0.36%)
Jun 08, 2016 2509 2522 2500 2513 0 +4.79(+0.19%)
Jun 07, 2016 2520 2527 2504 2508 0 -7.42(-0.29%)
Jun 06, 2016 2501 2525 2493 2515 0 +17.94(+0.72%)
Jun 03, 2016 2503 2512 2479 2497 0 -16.30(-0.65%)
Jun 02, 2016 2491 2515 2478 2514 0 +16.06(+0.64%)
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.