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 Technology Services Sector (CIX: MSECTOR824 )

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 28, 2010 1292 1292 1292 0 -4.28(-0.33%)
May 27, 2010 845.00 1297 1269 1296 0 +31.44(+2.49%)
May 26, 2010 837.36 1290 1259 1265 0 +1.01(+0.08%)
May 25, 2010 815.48 1267 1235 1264 0 -1.07(-0.08%)
May 24, 2010 837.77 1279 1258 1265 0 -9.24(-0.73%)
May 21, 2010 1242 1282 1235 1274 0 +20.04(+1.60%)
May 20, 2010 823.87 1275 1250 1254 0 -27.96(-2.18%)
May 19, 2010 853.49 1296 1273 1282 0 -7.69(-0.60%)
May 18, 2010 872.21 1313 1286 1289 0 -9.90(-0.76%)
May 17, 2010 866.70 1309 1283 1299 0 +1.92(+0.15%)
May 14, 2010 870.08 1316 1290 1297 0 -21.70(-1.65%)
May 13, 2010 890.23 1334 1313 1319 0 -4.10(-0.31%)
May 12, 2010 877.16 1327 1305 1323 0 +16.82(+1.29%)
May 11, 2010 1310 1318 1298 1306 0 -2.32(-0.18%)
May 10, 2010 865.87 1313 1290 1309 0 +36.50(+2.87%)
May 07, 2010 848.72 1300 1249 1272 0 -12.69(-0.99%)
May 06, 2010 861.84 1319 1243 1285 0 -22.93(-1.75%)
May 05, 2010 1306 1320 1299 1308 0 -12.26(-0.93%)
May 04, 2010 900.37 1335 1308 1320 0 -23.46(-1.75%)
May 03, 2010 911.91 1355 1329 1344 0 +6.01(+0.45%)
Apr 30, 2010 927.91 1365 1335 1338 0 -19.96(-1.47%)
Apr 29, 2010 1355 1364 1344 1358 0 +8.01(+0.59%)
Apr 28, 2010 927.96 1367 1341 1350 0 -9.98(-0.73%)
Apr 27, 2010 941.12 1384 1355 1359 0 -21.72(-1.57%)
Apr 26, 2010 948.15 1392 1374 1381 0 -0.80(-0.06%)
Apr 23, 2010 954.42 1395 1368 1382 0 -11.42(-0.82%)
Apr 22, 2010 946.83 1399 1368 1393 0 +7.02(+0.51%)
Apr 21, 2010 956.00 1394 1378 1386 0 -2.85(-0.21%)
Apr 20, 2010 952.09 1394 1375 1389 0 +10.74(+0.78%)
Apr 19, 2010 944.50 1385 1364 1379 0 -0.94(-0.07%)
Apr 16, 2010 957.30 1392 1371 1379 0 -11.75(-0.84%)
Apr 15, 2010 953.53 1395 1378 1391 0 +3.18(+0.23%)
Apr 14, 2010 945.34 1391 1369 1388 0 +14.30(+1.04%)
Apr 13, 2010 940.44 1380 1363 1374 0 +1.41(+0.10%)
Apr 12, 2010 936.81 1378 1364 1372 0 +3.15(+0.23%)
Apr 09, 2010 928.65 1371 1353 1369 0 +9.43(+0.69%)
Apr 08, 2010 924.54 1366 1348 1360 0 -2.21(-0.16%)
Apr 07, 2010 1362 1370 1354 1362 0 -2.61(-0.19%)
Apr 06, 2010 919.01 1371 1346 1365 0 +9.35(+0.69%)
Apr 05, 2010 902.38 1361 1329 1355 0 +14.80(+1.10%)
Apr 01, 2010 1340 1340 1340 0 +0.62(+0.05%)
Mar 31, 2010 1343 1351 1334 1340 0 -8.39(-0.62%)
Mar 30, 2010 1345 1355 1339 1348 0 +3.75(+0.28%)
Mar 29, 2010 1343 1352 1336 1344 0 +2.36(+0.18%)
Mar 26, 2010 910.83 1352 1335 1342 0 +0.01(+0.00%)
Mar 25, 2010 917.71 1357 1338 1342 0 -3.40(-0.25%)
Mar 24, 2010 920.58 1357 1341 1345 0 -9.65(-0.71%)
Mar 23, 2010 917.77 1358 1340 1355 0 +11.69(+0.87%)
Mar 22, 2010 901.32 1355 1330 1343 0 +3.31(+0.25%)
Mar 19, 2010 913.05 1352 1328 1340 0 -4.56(-0.34%)
Mar 18, 2010 1342 1349 1335 1345 0 +1.97(+0.15%)
Mar 17, 2010 902.97 1349 1332 1343 0 +7.62(+0.57%)
Mar 16, 2010 900.00 1339 1323 1335 0 +3.79(+0.28%)
Mar 15, 2010 1157 1335 1322 1331 0 +2.80(+0.21%)
Mar 12, 2010 1162 1336 1320 1328 0 -3.41(-0.26%)
Mar 11, 2010 1153 1335 1317 1332 0 +3.56(+0.27%)
Mar 10, 2010 1152 1333 1314 1328 0 +6.30(+0.48%)
Mar 09, 2010 1152 1332 1309 1322 0 -4.55(-0.34%)
Mar 08, 2010 1321 1331 1316 1327 0 +6.22(+0.47%)
Mar 05, 2010 1136 1323 1304 1320 0 +17.05(+1.31%)
Mar 04, 2010 871.33 1311 1297 1303 0 +0.31(+0.02%)
Mar 03, 2010 878.22 1317 1298 1303 0 -5.08(-0.39%)
Mar 02, 2010 868.04 1314 1294 1308 0 +10.22(+0.79%)
Mar 01, 2010 855.14 1303 1283 1298 0 +12.42(+0.97%)
Feb 26, 2010 851.53 1292 1275 1285 0 +4.18(+0.33%)
Feb 25, 2010 840.68 1285 1265 1281 0 -2.96(-0.23%)
Feb 24, 2010 849.65 1290 1275 1284 0 +3.51(+0.27%)
Feb 23, 2010 851.77 1290 1271 1281 0 -5.04(-0.39%)
Feb 22, 2010 853.32 1295 1279 1286 0 -2.04(-0.16%)
Feb 19, 2010 845.63 1291 1273 1288 0 +4.47(+0.35%)
Feb 18, 2010 845.85 1288 1273 1283 0 +3.29(+0.26%)
Feb 17, 2010 847.37 1286 1272 1280 0 +5.85(+0.46%)
Feb 16, 2010 832.07 1278 1257 1274 0 +12.68(+1.01%)
Feb 12, 2010 1262 1262 1262 0 -7.52(-0.59%)
Feb 11, 2010 826.64 1274 1251 1269 0 +7.55(+0.60%)
Feb 10, 2010 839.42 1280 1253 1261 0 -5.58(-0.44%)
Feb 09, 2010 831.57 1276 1254 1267 0 +11.33(+0.90%)
Feb 08, 2010 828.16 1272 1252 1256 0 -2.68(-0.21%)
Feb 05, 2010 1073 1269 1239 1258 0 -4.16(-0.33%)
Feb 04, 2010 1098 1297 1254 1263 0 -95.34(-7.02%)
Feb 03, 2010 1166 1373 1347 1358 0 -1.69(-0.12%)
Feb 02, 2010 1158 1366 1337 1360 0 +14.63(+1.09%)
Feb 01, 2010 1145 1356 1322 1345 0 +14.26(+1.07%)
Jan 29, 2010 1165 1355 1320 1331 0 -4.42(-0.33%)
Jan 28, 2010 1352 1356 1331 1335 0 -10.05(-0.75%)
Jan 27, 2010 1166 1355 1327 1345 0 -0.91(-0.07%)
Jan 26, 2010 1164 1362 1339 1346 0 -11.58(-0.85%)
Jan 25, 2010 1174 1375 1342 1358 0 +0.59(+0.04%)
Jan 22, 2010 1194 1393 1351 1357 0 -30.37(-2.19%)
Jan 21, 2010 1399 1417 1376 1387 0 -8.28(-0.59%)
Jan 20, 2010 1208 1406 1377 1396 0 -10.83(-0.77%)
Jan 19, 2010 1190 1409 1376 1407 0 +21.47(+1.55%)
Jan 15, 2010 1385 1385 1385 0 -20.32(-1.45%)
Jan 14, 2010 1206 1412 1389 1405 0 +9.25(+0.66%)
Jan 13, 2010 1385 1402 1378 1396 0 +14.68(+1.06%)
Jan 12, 2010 1187 1392 1367 1381 0 -0.05(-0.00%)
Jan 11, 2010 1194 1396 1371 1382 0 +0.57(+0.04%)
Jan 08, 2010 1184 1389 1367 1381 0 +3.98(+0.29%)
Jan 07, 2010 1187 1387 1366 1377 0 -4.46(-0.32%)
Jan 06, 2010 1380 1394 1371 1381 0 +2.07(+0.15%)
Jan 05, 2010 1384 1388 1367 1379 0 +0.72(+0.05%)
Jan 04, 2010 1370 1389 1362 1379 0 +18.20(+1.34%)
Dec 31, 2009 1360 1360 1360 0 -14.34(-1.04%)
Dec 30, 2009 1189 1380 1361 1375 0 +1.77(+0.13%)
Dec 29, 2009 1197 1385 1364 1373 0 -0.69(-0.05%)
Dec 28, 2009 1199 1386 1364 1374 0 -2.34(-0.17%)
Dec 24, 2009 1193 1382 1365 1376 0 +6.97(+0.51%)
Dec 23, 2009 1184 1375 1354 1369 0 +11.02(+0.81%)
Dec 22, 2009 1174 1364 1342 1358 0 +11.95(+0.89%)
Dec 21, 2009 1166 1360 1333 1346 0 +7.41(+0.55%)
Dec 18, 2009 1166 1352 1323 1339 0 +1.97(+0.15%)
Dec 17, 2009 1162 1348 1324 1337 0 -9.87(-0.73%)
Dec 16, 2009 1160 1361 1333 1347 0 +8.51(+0.64%)
Dec 15, 2009 1151 1349 1319 1338 0 +4.51(+0.34%)
Dec 14, 2009 1327 1337 1323 1334 0 +11.11(+0.84%)
Dec 11, 2009 1150 1333 1313 1322 0 +9.14(+0.70%)
Dec 10, 2009 1139 1327 1303 1313 0 +7.09(+0.54%)
Dec 09, 2009 1124 1313 1286 1306 0 +6.72(+0.52%)
Dec 08, 2009 1131 1312 1291 1300 0 -12.48(-0.95%)
Dec 07, 2009 1138 1321 1302 1312 0 -0.48(-0.04%)
Dec 04, 2009 1136 1326 1297 1312 0 +16.92(+1.31%)
Dec 03, 2009 1138 1321 1292 1296 0 -14.20(-1.08%)
Dec 02, 2009 1122 1322 1294 1310 0 +9.45(+0.73%)
Dec 01, 2009 1116 1310 1287 1300 0 +13.80(+1.07%)
Nov 30, 2009 1105 1296 1265 1286 0 +2.94(+0.23%)
Nov 27, 2009 1107 1300 1269 1284 0 -39.94(-3.02%)
Nov 25, 2009 1324 1324 1324 0 +12.36(+0.94%)
Nov 24, 2009 1141 1323 1295 1311 0 -6.99(-0.53%)
Nov 23, 2009 1143 1333 1307 1318 0 +12.63(+0.97%)
Nov 20, 2009 1128 1318 1291 1306 0 +2.04(+0.16%)
Nov 19, 2009 1136 1317 1291 1303 0 -18.92(-1.43%)
Nov 18, 2009 1327 1331 1313 1322 0 -5.18(-0.39%)
Nov 17, 2009 1148 1334 1314 1328 0 -0.60(-0.05%)
Nov 16, 2009 1133 1335 1303 1328 0 +20.53(+1.57%)
Nov 13, 2009 1124 1313 1288 1308 0 +4.29(+0.33%)
Nov 12, 2009 1305 1327 1292 1303 0 -14.55(-1.10%)
Nov 11, 2009 1317 1327 1303 1318 0 +11.06(+0.85%)
Nov 10, 2009 1316 1326 1297 1307 0 -13.89(-1.05%)
Nov 09, 2009 1306 1327 1299 1321 0 +27.95(+2.16%)
Nov 06, 2009 1285 1301 1277 1293 0 -2.14(-0.17%)
Nov 05, 2009 1284 1308 1270 1295 0 +20.60(+1.62%)
Nov 04, 2009 1268 1294 1256 1274 0 +13.69(+1.09%)
Nov 03, 2009 1248 1266 1235 1261 0 +4.51(+0.36%)
Nov 02, 2009 1260 1278 1237 1256 0 +1.86(+0.15%)
Oct 30, 2009 1272 1283 1243 1254 0 -21.80(-1.71%)
Oct 29, 2009 1251 1288 1244 1276 0 +32.92(+2.65%)
Oct 28, 2009 1262 1273 1236 1243 0 -25.22(-1.99%)
Oct 27, 2009 1275 1289 1260 1268 0 -9.24(-0.72%)
Oct 26, 2009 1295 1313 1266 1278 0 -32.04(-2.45%)
Oct 23, 2009 1313 1324 1304 1310 0 -20.53(-1.54%)
Oct 22, 2009 1316 1347 1294 1330 0 +0.00(+0.00%)
Oct 21, 2009 1341 1368 1325 1330 0 -18.64(-1.38%)
Oct 20, 2009 1341 1358 1337 1349 0 -7.31(-0.54%)
Oct 19, 2009 1350 1366 1339 1356 0 +9.78(+0.73%)
Oct 16, 2009 1347 1356 1328 1346 0 -10.44(-0.77%)
Oct 15, 2009 1357 1372 1341 1357 0 -5.55(-0.41%)
Oct 14, 2009 1360 1372 1340 1362 0 +20.85(+1.55%)
Oct 13, 2009 1345 1355 1324 1341 0 -6.38(-0.47%)
Oct 12, 2009 1357 1364 1339 1348 0 -2.31(-0.17%)
Oct 09, 2009 1339 1360 1329 1350 0 +10.32(+0.77%)
Oct 08, 2009 1341 1360 1314 1340 0 +0.24(+0.02%)
Oct 07, 2009 1341 1351 1323 1340 0 -5.50(-0.41%)
Oct 06, 2009 1336 1361 1323 1345 0 +10.20(+0.76%)
Oct 05, 2009 1323 1343 1308 1335 0 +17.28(+1.31%)
Oct 02, 2009 1316 1336 1301 1318 0 -15.01(-1.13%)
Oct 01, 2009 1363 1373 1326 1333 0 -32.96(-2.41%)
Sep 30, 2009 1387 1398 1348 1366 0 -16.94(-1.23%)
Sep 29, 2009 1378 1404 1371 1383 0 +10.01(+0.73%)
Sep 28, 2009 1355 1393 1337 1373 0 +64.78(+4.95%)
Sep 25, 2009 1302 1321 1293 1308 0 -0.11(-0.01%)
Sep 24, 2009 1325 1334 1300 1308 0 -17.48(-1.32%)
Sep 23, 2009 1334 1347 1320 1325 0 -9.12(-0.68%)
Sep 22, 2009 1331 1351 1318 1334 0 +8.05(+0.61%)
Sep 21, 2009 1324 1341 1306 1326 0 +57.39(+4.52%)
Sep 18, 2009 1273 1284 1257 1269 0 -2.90(-0.23%)
Sep 17, 2009 1274 1288 1262 1272 0 +5.65(+0.45%)
Sep 16, 2009 1259 1284 1249 1266 0 +11.96(+0.95%)
Sep 15, 2009 1241 1264 1238 1254 0 +5.79(+0.46%)
Sep 14, 2009 1231 1254 1219 1249 0 +14.96(+1.21%)
Sep 11, 2009 1224 1243 1215 1234 0 +9.74(+0.80%)
Sep 10, 2009 1211 1232 1201 1224 0 +13.63(+1.13%)
Sep 09, 2009 1187 1221 1178 1210 0 +25.28(+2.13%)
Sep 08, 2009 1186 1197 1169 1185 0 +6.82(+0.58%)
Sep 04, 2009 1178 1178 1178 0 +16.53(+1.42%)
Sep 03, 2009 1161 1173 1142 1162 0 +7.70(+0.67%)
Sep 02, 2009 1152 1171 1140 1154 0 -4.73(-0.41%)
Sep 01, 2009 1176 1199 1148 1159 0 -25.84(-2.18%)
Aug 31, 2009 1171 1201 1159 1184 0 +4.24(+0.36%)
Aug 28, 2009 1189 1200 1171 1180 0 -4.27(-0.36%)
Aug 27, 2009 1188 1197 1164 1184 0 -4.57(-0.38%)
Aug 26, 2009 1190 1200 1177 1189 0 +0.59(+0.05%)
Aug 25, 2009 1192 1200 1177 1188 0 +4.26(+0.36%)
Aug 24, 2009 1186 1201 1173 1184 0 +2.98(+0.25%)
Aug 21, 2009 1170 1188 1159 1181 0 +15.98(+1.37%)
Aug 20, 2009 1164 1177 1153 1165 0 -1.60(-0.14%)
Aug 19, 2009 1144 1174 1139 1167 0 +8.88(+0.77%)
Aug 18, 2009 1153 1167 1140 1158 0 +11.05(+0.96%)
Aug 17, 2009 1154 1165 1131 1147 0 -22.61(-1.93%)
Aug 14, 2009 1178 1189 1150 1169 0 -13.67(-1.16%)
Aug 13, 2009 1186 1195 1168 1183 0 +5.31(+0.45%)
Aug 12, 2009 1152 1188 1148 1178 0 +22.78(+1.97%)
Aug 11, 2009 1170 1181 1147 1155 0 -18.66(-1.59%)
Aug 10, 2009 1162 1184 1155 1174 0 +5.22(+0.45%)
Aug 07, 2009 1165 1192 1144 1169 0 +8.80(+0.76%)
Aug 06, 2009 1172 1185 1140 1160 0 -12.80(-1.09%)
Aug 05, 2009 1182 1197 1156 1173 0 -5.94(-0.50%)
Aug 04, 2009 1162 1187 1156 1178 0 +11.65(+1.00%)
Aug 03, 2009 1157 1176 1140 1167 0 +18.34(+1.60%)
Jul 31, 2009 1160 1174 1144 1148 0 -14.74(-1.27%)
Jul 30, 2009 1162 1188 1146 1163 0 +13.17(+1.15%)
Jul 29, 2009 1139 1168 1127 1150 0 +6.57(+0.57%)
Jul 28, 2009 1123 1152 1112 1143 0 +19.14(+1.70%)
Jul 27, 2009 1122 1133 1108 1124 0 +8.50(+0.76%)
Jul 25, 2009 1106 1123 1095 1116 0 -1.43(-0.13%)
Jul 24, 2009 1107 1125 1095 1117 0 +0.94(+0.08%)
Jul 23, 2009 1086 1125 1079 1116 0 +32.31(+2.98%)
Jul 22, 2009 1071 1099 1065 1084 0 -5.95(-0.55%)
Jul 21, 2009 1093 1106 1071 1090 0 +71.35(+7.00%)
Jun 26, 2009 1008 1030 994.60 1019 0 +8.19(+0.81%)
Jun 25, 2009 1002 1016 991.88 1010 0 -0.30(-0.03%)
Jun 24, 2009 1007 1027 997.50 1011 0 +11.08(+1.11%)
Jun 23, 2009 1006 1019 989.93 999.63 0 -1.02(-0.10%)
Jun 22, 2009 1028 1033 995.15 1001 0 -31.41(-3.04%)
Jun 19, 2009 1040 1051 1020 1032 0 +0.11(+0.01%)
Jun 18, 2009 1030 1045 1013 1032 0 -2.46(-0.24%)
Jun 17, 2009 1028 1047 1015 1034 0 +4.50(+0.44%)
Jun 16, 2009 1043 1057 1021 1030 0 -5.84(-0.56%)
Jun 15, 2009 1045 1056 1021 1036 0 -22.06(-2.09%)
Jun 12, 2009 1057 1069 1033 1058 0 -6.58(-0.62%)
Jun 11, 2009 1066 1094 1046 1064 0 +0.90(+0.08%)
Jun 10, 2009 1055 1077 1026 1063 0 +21.61(+2.07%)
Jun 09, 2009 1035 1058 1018 1042 0 +19.31(+1.89%)
Jun 08, 2009 1014 1034 1004 1023 0 -3.63(-0.35%)
Jun 05, 2009 1022 1042 1009 1026 0 +7.77(+0.76%)
Jun 04, 2009 1010 1031 991.20 1018 0 +13.22(+1.32%)
Jun 03, 2009 1007 1022 986.13 1005 0 -1.30(-0.13%)
Jun 02, 2009 999.46 1024 984.01 1007 0 +5.81(+0.58%)
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.