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

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

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 2004 2011 1987 2005 0 +6.63(+0.33%)
May 30, 2017 1993 2009 1987 1999 0 -5.40(-0.27%)
May 26, 2017 1992 2009 1986 2004 0 +2.30(+0.11%)
May 25, 2017 1977 2012 1965 2002 0 +39.26(+2.00%)
May 24, 2017 1967 1970 1946 1962 0 -1.66(-0.08%)
May 23, 2017 1964 1976 1952 1964 0 -2.71(-0.14%)
May 22, 2017 1968 1982 1957 1967 0 +10.92(+0.56%)
May 19, 2017 1937 1966 1931 1956 0 +24.21(+1.25%)
May 18, 2017 1907 1954 1901 1932 0 +20.11(+1.05%)
May 17, 2017 1967 1951 1902 1912 0 -55.35(-2.81%)
May 16, 2017 1957 1971 1946 1967 0 +12.45(+0.64%)
May 15, 2017 1939 1964 1932 1954 0 +22.64(+1.17%)
May 12, 2017 1919 1935 1913 1932 0 +4.88(+0.25%)
May 11, 2017 1921 1934 1905 1927 0 -3.85(-0.20%)
May 10, 2017 1922 1932 1908 1931 0 +8.02(+0.42%)
May 09, 2017 1928 1940 1915 1923 0 -4.38(-0.23%)
May 08, 2017 1937 1940 1916 1927 0 -6.59(-0.34%)
May 05, 2017 1935 1940 1921 1934 0 -1.22(-0.06%)
May 04, 2017 1951 1953 1924 1935 0 -4.87(-0.25%)
May 03, 2017 1934 1947 1928 1940 0 +1.67(+0.09%)
May 02, 2017 1936 1945 1925 1938 0 +5.16(+0.27%)
May 01, 2017 1949 1955 1928 1933 0 -3.66(-0.19%)
Apr 28, 2017 1960 1968 1932 1937 0 -28.88(-1.47%)
Apr 27, 2017 1966 1976 1936 1966 0 +4.24(+0.22%)
Apr 26, 2017 1957 1977 1950 1961 0 +4.83(+0.25%)
Apr 25, 2017 1963 1965 1945 1956 0 +6.62(+0.34%)
Apr 24, 2017 1946 1962 1936 1950 0 +45.13(+2.37%)
Apr 21, 2017 1916 1925 1898 1905 0 -18.87(-0.98%)
Apr 20, 2017 1907 1930 1893 1924 0 +25.18(+1.33%)
Apr 19, 2017 1933 1939 1890 1898 0 -23.50(-1.22%)
Apr 18, 2017 1912 1929 1901 1922 0 -2.83(-0.15%)
Apr 17, 2017 1909 1926 1900 1925 0 +25.82(+1.36%)
Apr 13, 2017 1902 1929 1894 1899 0 -15.22(-0.80%)
Apr 12, 2017 1924 1933 1907 1914 0 -14.40(-0.75%)
Apr 11, 2017 1925 1932 1904 1928 0 -8.66(-0.45%)
Apr 10, 2017 1940 1956 1926 1937 0 -3.29(-0.17%)
Apr 07, 2017 1921 1956 1918 1940 0 +7.13(+0.37%)
Apr 06, 2017 1915 1941 1907 1933 0 +18.85(+0.98%)
Apr 05, 2017 1937 1952 1911 1914 0 -7.98(-0.42%)
Apr 04, 2017 1924 1932 1913 1922 0 -7.49(-0.39%)
Apr 03, 2017 1940 1948 1908 1930 0 -7.99(-0.41%)
Mar 31, 2017 1932 1952 1927 1938 0 +2.72(+0.14%)
Mar 30, 2017 1908 1940 1907 1935 0 +21.24(+1.11%)
Mar 29, 2017 1912 1922 1903 1914 0 -5.96(-0.31%)
Mar 28, 2017 1883 1928 1881 1920 0 +30.91(+1.64%)
Mar 27, 2017 1859 1890 1851 1889 0 -0.93(-0.05%)
Mar 24, 2017 1902 1909 1878 1890 0 -5.55(-0.29%)
Mar 23, 2017 1888 1916 1887 1896 0 +2.97(+0.16%)
Mar 22, 2017 1881 1899 1870 1893 0 +1.14(+0.06%)
Mar 21, 2017 1944 1946 1886 1891 0 -41.06(-2.12%)
Mar 20, 2017 1941 1946 1922 1932 0 -12.97(-0.67%)
Mar 17, 2017 1983 1985 1941 1945 0 -33.47(-1.69%)
Mar 16, 2017 1973 1991 1964 1979 0 +11.26(+0.57%)
Mar 15, 2017 1960 1978 1947 1968 0 +18.04(+0.93%)
Mar 14, 2017 1951 1963 1936 1950 0 -10.84(-0.55%)
Mar 13, 2017 1966 1971 1950 1960 0 +1.60(+0.08%)
Mar 10, 2017 1972 1977 1951 1959 0 +0.38(+0.02%)
Mar 09, 2017 1962 1973 1946 1958 0 +1.50(+0.08%)
Mar 08, 2017 1975 1982 1955 1957 0 -2.60(-0.13%)
Mar 07, 2017 1970 1973 1953 1960 0 -12.49(-0.63%)
Mar 06, 2017 1972 1981 1962 1972 0 -14.09(-0.71%)
Mar 03, 2017 1994 2001 1979 1986 0 -7.15(-0.36%)
Mar 02, 2017 2014 2017 1991 1993 0 -31.06(-1.53%)
Mar 01, 2017 2011 2039 2000 2024 0 +50.34(+2.55%)
Feb 28, 2017 1980 1991 1964 1974 0 -17.15(-0.86%)
Feb 27, 2017 1980 1994 1973 1991 0 +12.44(+0.63%)
Feb 24, 2017 1970 1981 1958 1979 0 -7.45(-0.38%)
Feb 23, 2017 1995 1997 1974 1986 0 -5.46(-0.27%)
Feb 22, 2017 1981 1995 1974 1992 0 +3.09(+0.16%)
Feb 21, 2017 1989 2005 1979 1989 0 +10.22(+0.52%)
Feb 17, 2017 1978 1978 1978 1978 0 -11.44(-0.57%)
Feb 16, 2017 1994 1999 1978 1990 0 -4.70(-0.24%)
Feb 15, 2017 1961 1999 1958 1994 0 +36.60(+1.87%)
Feb 14, 2017 1957 1967 1944 1958 0 -0.63(-0.03%)
Feb 13, 2017 1954 1968 1946 1958 0 +14.93(+0.77%)
Feb 10, 2017 1938 1954 1930 1944 0 +14.81(+0.77%)
Feb 09, 2017 1915 1937 1911 1929 0 +23.05(+1.21%)
Feb 08, 2017 1909 1915 1896 1906 0 -13.28(-0.69%)
Feb 07, 2017 1923 1930 1914 1919 0 -1.27(-0.07%)
Feb 06, 2017 1906 1929 1904 1920 0 -2.13(-0.11%)
Feb 03, 2017 1894 1928 1889 1922 0 +37.70(+2.00%)
Feb 02, 2017 1863 1892 1854 1885 0 -9.08(-0.48%)
Feb 01, 2017 1899 1922 1877 1894 0 +4.82(+0.26%)
Jan 31, 2017 1892 1900 1875 1889 0 -6.04(-0.32%)
Jan 30, 2017 1891 1897 1866 1895 0 +0.50(+0.03%)
Jan 27, 2017 1924 1929 1882 1894 0 -23.86(-1.24%)
Jan 26, 2017 1925 1959 1905 1918 0 -32.33(-1.66%)
Jan 25, 2017 1938 1955 1928 1951 0 +32.81(+1.71%)
Jan 24, 2017 1908 1930 1899 1918 0 +19.91(+1.05%)
Jan 23, 2017 1905 1912 1883 1898 0 -10.75(-0.56%)
Jan 20, 2017 1897 1911 1894 1909 0 +19.32(+1.02%)
Jan 19, 2017 1896 1906 1882 1889 0 -7.13(-0.38%)
Jan 18, 2017 1886 1897 1867 1896 0 +16.68(+0.89%)
Jan 17, 2017 1899 1900 1873 1880 0 -31.37(-1.64%)
Jan 13, 2017 1911 1911 1911 1911 0 +7.78(+0.41%)
Jan 12, 2017 1910 1913 1872 1903 0 -14.47(-0.75%)
Jan 11, 2017 1909 1925 1895 1918 0 +6.44(+0.34%)
Jan 10, 2017 1915 1923 1898 1911 0 +3.14(+0.16%)
Jan 09, 2017 1927 1933 1903 1908 0 -22.74(-1.18%)
Jan 06, 2017 1925 1938 1914 1931 0 +11.36(+0.59%)
Jan 05, 2017 1928 1940 1903 1920 0 -15.73(-0.81%)
Jan 04, 2017 1916 1938 1908 1935 0 +15.64(+0.81%)
Jan 03, 2017 1916 1933 1899 1920 0 +27.43(+1.45%)
Dec 30, 2016 1892 1892 1892 1892 0 +5.66(+0.30%)
Dec 29, 2016 1899 1913 1883 1887 0 -11.33(-0.60%)
Dec 28, 2016 1936 1938 1895 1898 0 -33.50(-1.73%)
Dec 27, 2016 1935 1940 1922 1932 0 +6.51(+0.34%)
Dec 23, 2016 1925 1925 1925 1925 0 -4.71(-0.24%)
Dec 22, 2016 1949 1949 1921 1930 0 -31.89(-1.63%)
Dec 21, 2016 1983 1986 1952 1962 0 -20.59(-1.04%)
Dec 20, 2016 1952 1987 1951 1982 0 +43.52(+2.24%)
Dec 19, 2016 1945 1956 1929 1939 0 -8.47(-0.43%)
Dec 16, 2016 1964 1971 1939 1947 0 -11.58(-0.59%)
Dec 15, 2016 1951 1969 1936 1959 0 +16.47(+0.85%)
Dec 14, 2016 1946 1977 1932 1942 0 -12.35(-0.63%)
Dec 13, 2016 1952 1969 1936 1955 0 +8.38(+0.43%)
Dec 12, 2016 1970 1982 1925 1946 0 -5.52(-0.28%)
Dec 09, 2016 1968 1971 1939 1952 0 -10.31(-0.53%)
Dec 08, 2016 1920 1973 1906 1962 0 +45.06(+2.35%)
Dec 07, 2016 1888 1921 1883 1917 0 +29.93(+1.59%)
Dec 06, 2016 1890 1895 1869 1887 0 +1.73(+0.09%)
Dec 05, 2016 1883 1900 1871 1885 0 +15.05(+0.80%)
Dec 02, 2016 1898 1900 1859 1870 0 -29.69(-1.56%)
Dec 01, 2016 1882 1919 1872 1900 0 +32.29(+1.73%)
Nov 30, 2016 1874 1879 1855 1868 0 +13.96(+0.75%)
Nov 29, 2016 1857 1869 1842 1854 0 -2.03(-0.11%)
Nov 28, 2016 1870 1879 1853 1856 0 -29.12(-1.54%)
Nov 25, 2016 1883 1888 1872 1885 0 +1.95(+0.10%)
Nov 23, 2016 1883 1883 1883 1883 0 -1.83(-0.10%)
Nov 22, 2016 1888 1898 1870 1885 0 +0.09(+0.00%)
Nov 21, 2016 1887 1893 1871 1885 0 +4.26(+0.23%)
Nov 18, 2016 1871 1892 1866 1880 0 +9.17(+0.49%)
Nov 17, 2016 1854 1876 1847 1871 0 +19.57(+1.06%)
Nov 16, 2016 1854 1872 1845 1852 0 -18.44(-0.99%)
Nov 15, 2016 1864 1879 1835 1870 0 +2.26(+0.12%)
Nov 14, 2016 1858 1876 1840 1868 0 +24.37(+1.32%)
Nov 11, 2016 1838 1855 1820 1843 0 -8.92(-0.48%)
Nov 10, 2016 1820 1881 1811 1852 0 +56.17(+3.13%)
Nov 09, 2016 1731 1805 1713 1796 0 +67.42(+3.90%)
Nov 08, 2016 1736 1745 1717 1729 0 -15.69(-0.90%)
Nov 07, 2016 1723 1752 1720 1744 0 +55.46(+3.28%)
Nov 04, 2016 1672 1706 1663 1689 0 +16.60(+0.99%)
Nov 03, 2016 1668 1687 1660 1672 0 +9.02(+0.54%)
Nov 02, 2016 1677 1683 1657 1663 0 -16.56(-0.99%)
Nov 01, 2016 1691 1694 1666 1680 0 -0.05(-0.00%)
Oct 31, 2016 1687 1695 1671 1680 0 +0.69(+0.04%)
Oct 28, 2016 1695 1700 1669 1679 0 -10.52(-0.62%)
Oct 27, 2016 1693 1706 1671 1690 0 +7.99(+0.48%)
Oct 26, 2016 1678 1688 1664 1682 0 -4.03(-0.24%)
Oct 25, 2016 1690 1704 1682 1686 0 -10.50(-0.62%)
Oct 24, 2016 1723 1725 1691 1696 0 -7.03(-0.41%)
Oct 21, 2016 1699 1713 1694 1703 0 -13.31(-0.78%)
Oct 20, 2016 1729 1741 1713 1717 0 -14.98(-0.87%)
Oct 19, 2016 1745 1752 1728 1732 0 -10.48(-0.60%)
Oct 18, 2016 1742 1759 1736 1742 0 +9.65(+0.56%)
Oct 17, 2016 1738 1745 1724 1733 0 -4.32(-0.25%)
Oct 14, 2016 1739 1752 1718 1737 0 +23.74(+1.39%)
Oct 13, 2016 1711 1722 1689 1713 0 -12.48(-0.72%)
Oct 12, 2016 1730 1740 1718 1726 0 -1.72(-0.10%)
Oct 11, 2016 1754 1755 1718 1727 0 -33.32(-1.89%)
Oct 10, 2016 1768 1779 1757 1761 0 +5.90(+0.34%)
Oct 07, 2016 1755 1756 1746 1755 0 -1.06(-0.06%)
Oct 06, 2016 1764 1769 1749 1756 0 -9.59(-0.54%)
Oct 05, 2016 1757 1774 1748 1765 0 +17.11(+0.98%)
Oct 04, 2016 1764 1773 1742 1748 0 -6.36(-0.36%)
Sep 26, 2016 1769 1777 1750 1755 0 -29.16(-1.63%)
Sep 23, 2016 1810 1818 1782 1784 0 -35.79(-1.97%)
Sep 22, 2016 1818 1830 1811 1820 0 +18.49(+1.03%)
Sep 21, 2016 1787 1805 1780 1801 0 +24.12(+1.36%)
Sep 20, 2016 1804 1805 1775 1777 0 -8.77(-0.49%)
Sep 19, 2016 1790 1810 1778 1786 0 +9.12(+0.51%)
Sep 16, 2016 1767 1782 1752 1777 0 -4.31(-0.24%)
Sep 15, 2016 1756 1788 1750 1781 0 +25.42(+1.45%)
Sep 14, 2016 1764 1777 1749 1756 0 -4.10(-0.23%)
Sep 13, 2016 1782 1792 1749 1760 0 -37.56(-2.09%)
Sep 12, 2016 1756 1803 1746 1797 0 +29.39(+1.66%)
Sep 09, 2016 1799 1806 1767 1768 0 -44.03(-2.43%)
Sep 08, 2016 1809 1819 1805 1812 0 -3.95(-0.22%)
Sep 07, 2016 1798 1817 1789 1816 0 +10.13(+0.56%)
Sep 06, 2016 1818 1823 1796 1806 0 -11.91(-0.66%)
Sep 02, 2016 1818 1818 1818 1818 0 +11.09(+0.61%)
Sep 01, 2016 1820 1828 1782 1806 0 -7.88(-0.43%)
Aug 31, 2016 1815 1823 1802 1814 0 -13.05(-0.71%)
Aug 30, 2016 1815 1831 1812 1827 0 +13.69(+0.75%)
Aug 29, 2016 1807 1824 1804 1814 0 +12.00(+0.67%)
Aug 26, 2016 1797 1816 1788 1802 0 +12.20(+0.68%)
Aug 25, 2016 1786 1794 1779 1790 0 -1.60(-0.09%)
Aug 24, 2016 1802 1808 1787 1791 0 -13.39(-0.74%)
Aug 23, 2016 1812 1816 1802 1804 0 +6.39(+0.36%)
Aug 22, 2016 1800 1804 1788 1798 0 -3.78(-0.21%)
Aug 19, 2016 1792 1808 1782 1802 0 +4.24(+0.24%)
Aug 18, 2016 1789 1800 1788 1798 0 +3.94(+0.22%)
Aug 17, 2016 1784 1799 1778 1794 0 +10.03(+0.56%)
Aug 16, 2016 1792 1802 1782 1784 0 -16.58(-0.92%)
Aug 15, 2016 1785 1806 1783 1800 0 +22.11(+1.24%)
Aug 12, 2016 1770 1782 1764 1778 0 -4.51(-0.25%)
Aug 11, 2016 1779 1790 1775 1783 0 +5.86(+0.33%)
Aug 10, 2016 1790 1792 1771 1777 0 -9.70(-0.54%)
Aug 09, 2016 1803 1805 1784 1786 0 -13.26(-0.74%)
Aug 08, 2016 1811 1820 1795 1800 0 -11.12(-0.61%)
Aug 05, 2016 1788 1815 1782 1811 0 +42.93(+2.43%)
Aug 04, 2016 1776 1783 1762 1768 0 -10.09(-0.57%)
Aug 03, 2016 1766 1784 1762 1778 0 +14.30(+0.81%)
Aug 02, 2016 1767 1777 1753 1764 0 -12.74(-0.72%)
Aug 01, 2016 1774 1783 1764 1776 0 +4.89(+0.28%)
Jul 29, 2016 1755 1778 1752 1772 0 +12.50(+0.71%)
Jul 28, 2016 1755 1768 1742 1759 0 +0.81(+0.05%)
Jul 27, 2016 1752 1770 1745 1758 0 +7.81(+0.45%)
Jul 26, 2016 1744 1756 1733 1750 0 +3.71(+0.21%)
Jul 25, 2016 1752 1758 1739 1747 0 -6.12(-0.35%)
Jul 22, 2016 1741 1755 1734 1753 0 +15.60(+0.90%)
Jul 21, 2016 1737 1747 1728 1737 0 -1.66(-0.10%)
Jul 20, 2016 1733 1744 1715 1739 0 +16.74(+0.97%)
Jul 19, 2016 1719 1731 1715 1722 0 -8.22(-0.48%)
Jul 18, 2016 1726 1739 1721 1730 0 +6.82(+0.40%)
Jul 15, 2016 1719 1728 1696 1724 0 +11.02(+0.64%)
Jul 14, 2016 1710 1743 1703 1713 0 -2.54(-0.15%)
Jul 13, 2016 1716 1724 1698 1715 0 -1.19(-0.07%)
Jul 12, 2016 1682 1720 1679 1716 0 +49.59(+2.98%)
Jul 11, 2016 1668 1678 1654 1667 0 +12.58(+0.76%)
Jul 08, 2016 1654 1657 1607 1654 0 +46.83(+2.91%)
Jul 07, 2016 1603 1620 1587 1607 0 +0.08(+0.00%)
Jul 06, 2016 1607 1607 1607 1607 0 +4.48(+0.28%)
Jul 05, 2016 1619 1621 1586 1603 0 -30.97(-1.90%)
Jul 01, 2016 1634 1634 1634 1634 0 -8.05(-0.49%)
Jun 30, 2016 1620 1643 1601 1642 0 +26.70(+1.65%)
Jun 29, 2016 1579 1617 1569 1615 0 +57.79(+3.71%)
Jun 28, 2016 1563 1576 1530 1557 0 +18.20(+1.18%)
Jun 27, 2016 1574 1576 1528 1539 0 -66.59(-4.15%)
Jun 24, 2016 1630 1662 1597 1606 0 -127.41(-7.35%)
Jun 23, 2016 1714 1734 1708 1733 0 +45.84(+2.72%)
Jun 22, 2016 1690 1707 1682 1687 0 -0.76(-0.05%)
Jun 21, 2016 1695 1703 1679 1688 0 -2.46(-0.15%)
Jun 20, 2016 1698 1711 1687 1690 0 +29.49(+1.78%)
Jun 17, 2016 1655 1672 1650 1661 0 +10.17(+0.62%)
Jun 16, 2016 1639 1653 1615 1651 0 -1.85(-0.11%)
Jun 15, 2016 1663 1677 1648 1653 0 +2.18(+0.13%)
Jun 14, 2016 1666 1677 1646 1650 0 -24.70(-1.47%)
Jun 13, 2016 1683 1705 1674 1675 0 -14.28(-0.85%)
Jun 10, 2016 1711 1715 1683 1689 0 -52.67(-3.02%)
Jun 09, 2016 1744 1753 1730 1742 0 -19.10(-1.08%)
Jun 08, 2016 1757 1772 1752 1761 0 +2.20(+0.13%)
Jun 07, 2016 1780 1783 1756 1759 0 -15.54(-0.88%)
Jun 06, 2016 1755 1788 1754 1775 0 +17.89(+1.02%)
Jun 03, 2016 1750 1762 1719 1757 0 -12.00(-0.68%)
Jun 02, 2016 1764 1777 1747 1769 0 -12.06(-0.68%)
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.