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 31, 2013 1656 1683 1645 1658 0 -7.82(-0.47%)
May 30, 2013 1631 1676 1623 1665 0 +39.05(+2.40%)
May 29, 2013 1593 1635 1599 1626 0 +3.61(+0.22%)
May 28, 2013 1630 1646 1609 1623 0 +9.39(+0.58%)
May 24, 2013 1613 1613 1613 0 -7.26(-0.45%)
May 23, 2013 1615 1634 1602 1621 0 -7.81(-0.48%)
May 22, 2013 1644 1658 1617 1628 0 -20.45(-1.24%)
May 21, 2013 1654 1667 1639 1649 0 -2.97(-0.18%)
May 20, 2013 1643 1667 1641 1652 0 +5.07(+0.31%)
May 17, 2013 1611 1652 1605 1647 0 +38.63(+2.40%)
May 16, 2013 1608 1644 1586 1608 0 -31.38(-1.91%)
May 15, 2013 1692 1717 1612 1639 0 -25.53(-1.53%)
May 13, 2013 1665 1676 1648 1665 0 -3.95(-0.24%)
May 10, 2013 1646 1679 1653 1669 0 +10.74(+0.65%)
May 09, 2013 1642 1678 1642 1658 0 -2.33(-0.14%)
May 08, 2013 1651 1668 1642 1661 0 +5.78(+0.35%)
May 07, 2013 1640 1662 1630 1655 0 +14.07(+0.86%)
May 06, 2013 1636 1650 1624 1641 0 +4.06(+0.25%)
May 03, 2013 1624 1648 1613 1637 0 +28.19(+1.75%)
May 02, 2013 1594 1623 1583 1608 0 +20.12(+1.27%)
May 01, 2013 1594 1618 1572 1588 0 +5.16(+0.33%)
Apr 30, 2013 1566 1589 1554 1583 0 +13.05(+0.83%)
Apr 29, 2013 1554 1578 1546 1570 0 +19.67(+1.27%)
Apr 26, 2013 1557 1565 1543 1550 0 -10.01(-0.64%)
Apr 25, 2013 1560 1578 1551 1560 0 +6.68(+0.43%)
Apr 24, 2013 1557 1571 1540 1554 0 -4.80(-0.31%)
Apr 23, 2013 1547 1572 1533 1559 0 +22.86(+1.49%)
Apr 22, 2013 1539 1548 1509 1536 0 +0.03(+0.00%)
Apr 19, 2013 1539 1548 1514 1536 0 -1.40(-0.09%)
Apr 18, 2013 1551 1578 1526 1537 0 -19.44(-1.25%)
Apr 17, 2013 1577 1586 1541 1556 0 -33.34(-2.10%)
Apr 16, 2013 1582 1600 1564 1590 0 +21.01(+1.34%)
Apr 15, 2013 1604 1615 1566 1569 0 -63.90(-3.91%)
Apr 12, 2013 1654 1660 1610 1633 0 -31.83(-1.91%)
Apr 11, 2013 1665 1682 1650 1665 0 +0.68(+0.04%)
Apr 10, 2013 1623 1672 1628 1664 0 +35.41(+2.17%)
Apr 09, 2013 1636 1641 1618 1628 0 -1.69(-0.10%)
Apr 08, 2013 1617 1634 1602 1630 0 +17.26(+1.07%)
Apr 05, 2013 1594 1622 1586 1613 0 -27.54(-1.68%)
Apr 04, 2013 1637 1646 1625 1640 0 +6.03(+0.37%)
Apr 03, 2013 1661 1663 1624 1634 0 -20.38(-1.23%)
Apr 02, 2013 1666 1677 1646 1655 0 -3.06(-0.18%)
Apr 01, 2013 1681 1685 1646 1658 0 -23.81(-1.42%)
Mar 28, 2013 1682 1682 1682 0 +19.86(+1.20%)
Mar 27, 2013 1655 1668 1643 1662 0 -5.39(-0.32%)
Mar 26, 2013 1662 1678 1652 1667 0 +11.92(+0.72%)
Mar 25, 2013 1651 1670 1641 1655 0 -2.07(-0.12%)
Mar 22, 2013 1650 1671 1646 1657 0 -0.49(-0.03%)
Mar 21, 2013 1665 1685 1650 1658 0 -21.21(-1.26%)
Mar 20, 2013 1656 1691 1652 1679 0 +32.81(+1.99%)
Mar 19, 2013 1644 1667 1632 1646 0 -6.07(-0.37%)
Mar 18, 2013 1640 1669 1629 1652 0 -5.71(-0.34%)
Mar 15, 2013 1671 1683 1648 1658 0 -15.54(-0.93%)
Mar 14, 2013 1649 1684 1656 1674 0 +16.00(+0.97%)
Mar 13, 2013 1670 1675 1649 1658 0 -10.98(-0.66%)
Mar 12, 2013 1674 1682 1657 1669 0 -10.57(-0.63%)
Mar 11, 2013 1665 1682 1654 1679 0 +10.85(+0.65%)
Mar 08, 2013 1672 1676 1646 1668 0 +4.92(+0.30%)
Mar 07, 2013 1652 1670 1644 1663 0 +16.53(+1.00%)
Mar 06, 2013 1649 1661 1636 1647 0 +1.16(+0.07%)
Mar 05, 2013 1621 1653 1619 1646 0 +32.56(+2.02%)
Mar 04, 2013 1608 1623 1593 1613 0 -1.68(-0.10%)
Mar 01, 2013 1601 1622 1582 1615 0 +3.46(+0.21%)
Feb 28, 2013 1610 1623 1603 1611 0 +1.50(+0.09%)
Feb 27, 2013 1589 1619 1582 1610 0 +19.74(+1.24%)
Feb 26, 2013 1567 1600 1567 1590 0 -12.99(-0.81%)
Feb 22, 2013 1595 1611 1584 1603 0 +15.63(+0.98%)
Feb 21, 2013 1602 1615 1574 1587 0 -23.56(-1.46%)
Feb 20, 2013 1638 1648 1607 1611 0 -4.28(-0.26%)
Feb 15, 2013 1615 1615 1615 0 +12.84(+0.80%)
Feb 14, 2013 1584 1609 1576 1602 0 +17.08(+1.08%)
Feb 13, 2013 1564 1594 1570 1585 0 +8.95(+0.57%)
Feb 12, 2013 1570 1588 1562 1576 0 +1.44(+0.09%)
Feb 11, 2013 1576 1592 1563 1575 0 -0.51(-0.03%)
Feb 08, 2013 1571 1598 1558 1575 0 +19.52(+1.25%)
Feb 07, 2013 1562 1570 1535 1556 0 -1.06(-0.07%)
Feb 06, 2013 1552 1565 1540 1557 0 +53.79(+3.58%)
Feb 04, 2013 1515 1531 1492 1503 0 -22.73(-1.49%)
Feb 01, 2013 1500 1534 1504 1526 0 +23.53(+1.57%)
Jan 31, 2013 1491 1519 1477 1502 0 +4.51(+0.30%)
Jan 30, 2013 1512 1518 1490 1498 0 -14.08(-0.93%)
Jan 29, 2013 1508 1518 1489 1512 0 -3.52(-0.23%)
Jan 28, 2013 1510 1523 1502 1516 0 +6.74(+0.45%)
Jan 25, 2013 1504 1516 1485 1509 0 +7.95(+0.53%)
Jan 24, 2013 1479 1512 1476 1501 0 +4.34(+0.29%)
Jan 23, 2013 1503 1511 1486 1496 0 -5.94(-0.40%)
Jan 22, 2013 1499 1512 1488 1502 0 +13.05(+0.88%)
Jan 18, 2013 1489 1489 1489 0 +7.59(+0.51%)
Jan 17, 2013 1481 1492 1472 1482 0 +12.31(+0.84%)
Jan 16, 2013 1461 1480 1463 1469 0 -7.76(-0.53%)
Jan 15, 2013 1464 1481 1456 1477 0 +5.28(+0.36%)
Jan 14, 2013 1461 1482 1452 1472 0 +6.98(+0.48%)
Jan 12, 2013 1459 1472 1452 1465 0 +0.00(+0.00%)
Jan 11, 2013 1459 1472 1452 1465 0 +10.05(+0.69%)
Jan 10, 2013 1455 1464 1437 1455 0 +7.34(+0.51%)
Jan 09, 2013 1439 1460 1431 1448 0 +18.97(+1.33%)
Jan 08, 2013 1436 1449 1417 1429 0 -7.62(-0.53%)
Jan 07, 2013 1448 1458 1429 1436 0 -23.20(-1.59%)
Jan 04, 2013 1455 1470 1443 1459 0 +6.76(+0.47%)
Jan 03, 2013 1453 1466 1443 1453 0 +0.15(+0.01%)
Jan 02, 2013 1441 1455 1405 1453 0 +48.29(+3.44%)
Dec 31, 2012 1404 1404 1404 0 +25.14(+1.82%)
Dec 28, 2012 1377 1396 1370 1379 0 -6.50(-0.47%)
Dec 27, 2012 1390 1401 1370 1386 0 -5.67(-0.41%)
Dec 26, 2012 1399 1413 1384 1391 0 -7.51(-0.54%)
Dec 24, 2012 1399 1399 1399 0 +0.77(+0.06%)
Dec 21, 2012 1400 1410 1382 1398 0 -15.25(-1.08%)
Dec 20, 2012 1396 1420 1393 1413 0 +3.82(+0.27%)
Dec 19, 2012 1416 1429 1406 1409 0 -4.53(-0.32%)
Dec 18, 2012 1411 1424 1397 1414 0 +3.13(+0.22%)
Dec 17, 2012 1384 1414 1377 1411 0 +25.85(+1.87%)
Dec 14, 2012 1375 1402 1374 1385 0 -15.71(-1.12%)
Dec 13, 2012 1409 1418 1392 1401 0 -8.83(-0.63%)
Dec 12, 2012 1408 1420 1397 1410 0 +6.45(+0.46%)
Dec 11, 2012 1396 1414 1385 1403 0 +13.52(+0.97%)
Dec 10, 2012 1385 1399 1375 1390 0 +3.99(+0.29%)
Dec 07, 2012 1389 1402 1371 1386 0 +1.84(+0.13%)
Dec 06, 2012 1369 1390 1345 1384 0 +12.32(+0.90%)
Dec 05, 2012 1377 1387 1358 1371 0 -4.69(-0.34%)
Dec 04, 2012 1384 1400 1347 1376 0 +1.01(+0.07%)
Nov 30, 2012 1388 1392 1367 1375 0 -11.66(-0.84%)
Nov 29, 2012 1382 1399 1372 1387 0 +12.04(+0.88%)
Nov 28, 2012 1357 1383 1348 1375 0 +6.73(+0.49%)
Nov 27, 2012 1373 1387 1360 1368 0 -6.19(-0.45%)
Nov 26, 2012 1375 1384 1360 1374 0 -7.16(-0.52%)
Nov 24, 2012 1358 1383 1354 1381 0 +0.00(+0.00%)
Nov 23, 2012 1358 1383 1354 1381 0 +24.71(+1.82%)
Nov 21, 2012 1357 1357 1357 0 +13.79(+1.03%)
Nov 20, 2012 1325 1351 1314 1343 0 +18.45(+1.39%)
Nov 19, 2012 1310 1336 1303 1324 0 +36.37(+2.82%)
Nov 16, 2012 1284 1297 1266 1288 0 +3.80(+0.30%)
Nov 15, 2012 1294 1300 1273 1284 0 -8.65(-0.67%)
Nov 14, 2012 1317 1326 1286 1293 0 -21.10(-1.61%)
Nov 13, 2012 1294 1326 1299 1314 0 +0.93(+0.07%)
Nov 12, 2012 1321 1327 1307 1313 0 -4.37(-0.33%)
Nov 09, 2012 1316 1332 1302 1317 0 -1.47(-0.11%)
Nov 08, 2012 1333 1349 1312 1319 0 -18.20(-1.36%)
Nov 07, 2012 1355 1361 1323 1337 0 -31.23(-2.28%)
Nov 06, 2012 1327 1388 1282 1368 0 +81.14(+6.30%)
Nov 05, 2012 1272 1297 1262 1287 0 +12.92(+1.01%)
Nov 02, 2012 1297 1300 1267 1274 0 -17.43(-1.35%)
Nov 01, 2012 1260 1299 1252 1292 0 +37.62(+3.00%)
Oct 31, 2012 1259 1266 1242 1254 0 -3.15(-0.25%)
Oct 26, 2012 1257 1257 1257 0 +10.07(+0.81%)
Oct 25, 2012 1246 1263 1234 1247 0 +0.36(+0.03%)
Oct 24, 2012 1266 1272 1241 1247 0 -15.28(-1.21%)
Oct 23, 2012 1247 1273 1244 1262 0 -13.37(-1.05%)
Oct 19, 2012 1288 1306 1265 1275 0 -17.63(-1.36%)
Oct 18, 2012 1315 1321 1285 1293 0 -10.86(-0.83%)
Oct 17, 2012 1307 1317 1292 1304 0 -4.68(-0.36%)
Oct 16, 2012 1287 1315 1290 1309 0 +8.07(+0.62%)
Oct 15, 2012 1295 1306 1284 1300 0 +9.00(+0.70%)
Oct 12, 2012 1301 1308 1279 1292 0 -4.12(-0.32%)
Oct 11, 2012 1296 1305 1284 1296 0 +8.39(+0.65%)
Oct 10, 2012 1288 1299 1280 1287 0 +0.03(+0.00%)
Oct 09, 2012 1308 1313 1280 1287 0 -22.24(-1.70%)
Oct 08, 2012 1301 1319 1298 1309 0 -7.00(-0.53%)
Oct 06, 2012 1317 1333 1306 1316 0 +0.00(+0.00%)
Oct 05, 2012 1317 1333 1306 1316 0 +4.48(+0.34%)
Oct 04, 2012 1319 1326 1298 1312 0 -2.63(-0.20%)
Oct 03, 2012 1324 1332 1306 1315 0 -4.07(-0.31%)
Oct 02, 2012 1327 1336 1302 1319 0 -4.58(-0.35%)
Oct 01, 2012 1336 1348 1310 1323 0 -5.11(-0.38%)
Sep 28, 2012 1320 1341 1318 1328 0 -4.38(-0.33%)
Sep 27, 2012 1322 1341 1310 1333 0 +17.09(+1.30%)
Sep 26, 2012 1325 1333 1305 1316 0 -6.21(-0.47%)
Sep 25, 2012 1353 1358 1320 1322 0 -23.73(-1.76%)
Sep 24, 2012 1347 1359 1330 1346 0 -5.38(-0.40%)
Sep 21, 2012 1348 1370 1340 1351 0 +9.96(+0.74%)
Sep 20, 2012 1341 1350 1325 1341 0 -12.00(-0.89%)
Sep 19, 2012 1357 1365 1342 1353 0 -4.69(-0.35%)
Sep 18, 2012 1354 1376 1343 1358 0 -2.24(-0.16%)
Sep 17, 2012 1365 1372 1347 1360 0 -11.15(-0.81%)
Sep 14, 2012 1347 1379 1339 1371 0 +28.51(+2.12%)
Sep 13, 2012 1324 1352 1317 1343 0 +17.20(+1.30%)
Sep 12, 2012 1312 1333 1302 1325 0 +15.56(+1.19%)
Sep 11, 2012 1305 1322 1299 1310 0 +1.21(+0.09%)
Sep 10, 2012 1309 1334 1299 1309 0 -4.38(-0.33%)
Sep 07, 2012 1317 1331 1302 1313 0 -1.40(-0.11%)
Sep 06, 2012 1294 1324 1288 1314 0 +25.33(+1.97%)
Sep 05, 2012 1281 1299 1270 1289 0 +4.69(+0.37%)
Sep 04, 2012 1281 1300 1254 1284 0 +9.19(+0.72%)
Aug 31, 2012 1275 1275 1275 0 +3.47(+0.27%)
Aug 30, 2012 1271 1283 1263 1272 0 -12.55(-0.98%)
Aug 29, 2012 1285 1295 1271 1284 0 -4.33(-0.34%)
Aug 27, 2012 1289 1302 1274 1289 0 +3.40(+0.26%)
Aug 24, 2012 1269 1290 1258 1285 0 +11.86(+0.93%)
Aug 23, 2012 1276 1285 1262 1273 0 -3.85(-0.30%)
Aug 22, 2012 1283 1292 1270 1277 0 -9.13(-0.71%)
Aug 21, 2012 1282 1302 1276 1286 0 +5.09(+0.40%)
Aug 20, 2012 1282 1293 1266 1281 0 -6.18(-0.48%)
Aug 17, 2012 1277 1295 1266 1287 0 +9.65(+0.76%)
Aug 16, 2012 1262 1287 1253 1278 0 +17.41(+1.38%)
Aug 15, 2012 1250 1272 1242 1260 0 +2.79(+0.22%)
Aug 14, 2012 1279 1290 1243 1258 0 -32.97(-2.55%)
Aug 13, 2012 1296 1306 1269 1291 0 -13.42(-1.03%)
Aug 11, 2012 1293 1317 1284 1304 0 +0.00(+0.00%)
Aug 10, 2012 1293 1317 1284 1304 0 +6.29(+0.48%)
Aug 09, 2012 1284 1310 1276 1298 0 +11.86(+0.92%)
Aug 08, 2012 1243 1303 1237 1286 0 +49.71(+4.02%)
Aug 07, 2012 1229 1248 1219 1236 0 +12.70(+1.04%)
Aug 06, 2012 1219 1236 1210 1223 0 +6.37(+0.52%)
Aug 03, 2012 1193 1224 1190 1217 0 +40.48(+3.44%)
Aug 02, 2012 1173 1191 1156 1177 0 -5.83(-0.49%)
Aug 01, 2012 1192 1212 1166 1182 0 +1.52(+0.13%)
Jul 31, 2012 1171 1196 1164 1181 0 +9.29(+0.79%)
Jul 30, 2012 1178 1190 1160 1172 0 -7.93(-0.67%)
Jul 27, 2012 1146 1187 1138 1179 0 +40.61(+3.57%)
Jul 26, 2012 1140 1161 1119 1139 0 +12.94(+1.15%)
Jul 25, 2012 1129 1143 1114 1126 0 -2.99(-0.26%)
Jul 24, 2012 1147 1153 1119 1129 0 -17.90(-1.56%)
Jul 23, 2012 1146 1156 1126 1147 0 -19.92(-1.71%)
Jul 20, 2012 1190 1201 1159 1167 0 -26.41(-2.21%)
Jul 19, 2012 1220 1231 1182 1193 0 -1.17(-0.10%)
Jul 18, 2012 1175 1202 1175 1194 0 +13.65(+1.16%)
Jul 17, 2012 1188 1202 1161 1181 0 +2.67(+0.23%)
Jul 16, 2012 1176 1197 1163 1178 0 +5.35(+0.46%)
Jul 14, 2012 1151 1183 1144 1173 0 +0.00(+0.00%)
Jul 13, 2012 1151 1183 1144 1173 0 +24.19(+2.11%)
Jul 12, 2012 1153 1164 1130 1148 0 -8.00(-0.69%)
Jul 11, 2012 1152 1168 1137 1156 0 +7.25(+0.63%)
Jul 10, 2012 1180 1187 1142 1149 0 -25.92(-2.21%)
Jul 09, 2012 1166 1182 1156 1175 0 -1.51(-0.13%)
Jul 06, 2012 1194 1200 1166 1177 0 -29.15(-2.42%)
Jul 05, 2012 1205 1216 1199 1206 0 -5.33(-0.44%)
Jul 03, 2012 1211 1211 1211 0 +19.84(+1.67%)
Jul 02, 2012 1185 1201 1171 1191 0 +8.43(+0.71%)
Jun 30, 2012 1147 1188 1142 1183 0 -0.39(-0.03%)
Jun 29, 2012 1147 1188 1142 1183 0 +57.65(+5.12%)
Jun 28, 2012 1114 1132 1102 1126 0 +1.14(+0.10%)
Jun 27, 2012 1111 1132 1103 1124 0 +15.76(+1.42%)
Jun 26, 2012 1102 1117 1089 1109 0 +10.35(+0.94%)
Jun 25, 2012 1110 1116 1088 1098 0 -26.15(-2.33%)
Jun 22, 2012 1109 1129 1108 1124 0 +10.77(+0.97%)
Jun 21, 2012 1148 1153 1110 1114 0 -35.81(-3.12%)
Jun 20, 2012 1143 1159 1133 1150 0 +2.05(+0.18%)
Jun 19, 2012 1135 1155 1126 1147 0 +16.73(+1.48%)
Jun 18, 2012 1121 1140 1112 1131 0 +2.94(+0.26%)
Jun 15, 2012 1104 1132 1099 1128 0 +24.00(+2.17%)
Jun 14, 2012 1097 1115 1088 1104 0 +7.55(+0.69%)
Jun 13, 2012 1115 1124 1090 1096 0 -21.50(-1.92%)
Jun 12, 2012 1119 1128 1100 1118 0 +0.73(+0.07%)
Jun 11, 2012 1157 1163 1110 1117 0 -29.26(-2.55%)
Jun 08, 2012 1144 1155 1130 1146 0 +0.30(+0.03%)
Jun 07, 2012 1167 1176 1142 1146 0 -5.06(-0.44%)
Jun 06, 2012 1134 1156 1131 1151 0 +26.33(+2.34%)
Jun 05, 2012 1113 1136 1107 1125 0 +7.49(+0.67%)
Jun 04, 2012 1124 1130 1099 1117 0 -4.37(-0.39%)
Jun 02, 2012 1131 1142 1113 1122 0 +0.00(+0.00%)
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.