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, 2018 2599 2618 2575 2591 0 -9.79(-0.38%)
May 30, 2018 2571 2608 2562 2601 0 +48.10(+1.88%)
May 29, 2018 2603 2618 2525 2553 0 -76.71(-2.92%)
May 25, 2018 2629 2629 2629 2629 0 -8.06(-0.31%)
May 24, 2018 2644 2648 2605 2637 0 -9.39(-0.35%)
May 23, 2018 2644 2652 2608 2647 0 -20.33(-0.76%)
May 22, 2018 2663 2682 2658 2667 0 +16.24(+0.61%)
May 21, 2018 2639 2670 2638 2651 0 +27.35(+1.04%)
May 18, 2018 2613 2632 2603 2623 0 +11.80(+0.45%)
May 17, 2018 2596 2619 2582 2612 0 +16.26(+0.63%)
May 16, 2018 2590 2613 2574 2595 0 +12.42(+0.48%)
May 15, 2018 2590 2608 2569 2583 0 -23.16(-0.89%)
May 14, 2018 2617 2629 2589 2606 0 -3.86(-0.15%)
May 11, 2018 2602 2623 2586 2610 0 +14.75(+0.57%)
May 10, 2018 2577 2610 2571 2595 0 +21.53(+0.84%)
May 09, 2018 2536 2580 2530 2574 0 +51.02(+2.02%)
May 08, 2018 2504 2559 2501 2523 0 -11.10(-0.44%)
May 07, 2018 2522 2549 2506 2534 0 +21.30(+0.85%)
May 04, 2018 2445 2544 2439 2513 0 +45.06(+1.83%)
May 03, 2018 2478 2481 2418 2467 0 -17.09(-0.69%)
May 02, 2018 2503 2522 2479 2485 0 -21.32(-0.85%)
May 01, 2018 2510 2529 2475 2506 0 -16.26(-0.64%)
Apr 30, 2018 2545 2562 2517 2522 0 -17.90(-0.70%)
Apr 27, 2018 2533 2547 2510 2540 0 +12.84(+0.51%)
Apr 26, 2018 2476 2546 2467 2527 0 +55.16(+2.23%)
Apr 25, 2018 2479 2490 2453 2472 0 -6.07(-0.24%)
Apr 24, 2018 2519 2524 2455 2478 0 -26.46(-1.06%)
Apr 23, 2018 2528 2535 2496 2505 0 -19.35(-0.77%)
Apr 20, 2018 2530 2540 2504 2524 0 -4.35(-0.17%)
Apr 19, 2018 2518 2538 2508 2528 0 +12.39(+0.49%)
Apr 18, 2018 2541 2544 2510 2516 0 -16.46(-0.65%)
Apr 17, 2018 2539 2551 2519 2532 0 +11.63(+0.46%)
Apr 16, 2018 2531 2550 2516 2521 0 +6.92(+0.28%)
Apr 13, 2018 2583 2584 2497 2514 0 -40.74(-1.59%)
Apr 12, 2018 2539 2592 2532 2555 0 +38.30(+1.52%)
Apr 11, 2018 2525 2554 2505 2516 0 -40.04(-1.57%)
Apr 10, 2018 2535 2579 2526 2556 0 +58.65(+2.35%)
Apr 09, 2018 2523 2559 2492 2498 0 +4.79(+0.19%)
Apr 06, 2018 2539 2558 2462 2493 0 -87.62(-3.40%)
Apr 05, 2018 2582 2609 2564 2580 0 +7.88(+0.31%)
Apr 04, 2018 2479 2582 2478 2573 0 +33.15(+1.31%)
Apr 03, 2018 2511 2547 2491 2539 0 +44.67(+1.79%)
Apr 02, 2018 2582 2594 2456 2495 0 -104.20(-4.01%)
Mar 29, 2018 2599 2599 2599 2599 0 +62.33(+2.46%)
Mar 28, 2018 2558 2572 2511 2537 0 -12.45(-0.49%)
Mar 27, 2018 2600 2616 2528 2549 0 -44.53(-1.72%)
Mar 26, 2018 2546 2598 2521 2594 0 +90.42(+3.61%)
Mar 23, 2018 2606 2610 2492 2503 0 -92.01(-3.55%)
Mar 22, 2018 2680 2690 2590 2595 0 -122.86(-4.52%)
Mar 21, 2018 2692 2760 2684 2718 0 +29.43(+1.09%)
Mar 20, 2018 2691 2694 2665 2689 0 +13.42(+0.50%)
Mar 19, 2018 2719 2721 2643 2675 0 -45.23(-1.66%)
Mar 16, 2018 2694 2732 2689 2720 0 +32.00(+1.19%)
Mar 15, 2018 2701 2717 2676 2688 0 -5.72(-0.21%)
Mar 14, 2018 2734 2735 2687 2694 0 -28.54(-1.05%)
Mar 13, 2018 2731 2736 2714 2723 0 -36.62(-1.33%)
Mar 12, 2018 2785 2792 2745 2759 0 -21.78(-0.78%)
Mar 09, 2018 2698 2787 2697 2781 0 +106.42(+3.98%)
Mar 08, 2018 2659 2680 2642 2675 0 +23.31(+0.88%)
Mar 07, 2018 2651 2657 2616 2651 0 -4.34(-0.16%)
Mar 06, 2018 2628 2658 2609 2656 0 +22.88(+0.87%)
Mar 05, 2018 2572 2639 2564 2633 0 +37.69(+1.45%)
Mar 02, 2018 2562 2605 2540 2595 0 +8.15(+0.32%)
Mar 01, 2018 2642 2649 2551 2587 0 -58.06(-2.20%)
Feb 28, 2018 2673 2722 2642 2645 0 -18.63(-0.70%)
Feb 27, 2018 2702 2724 2661 2664 0 -42.33(-1.56%)
Feb 26, 2018 2660 2708 2645 2706 0 +61.65(+2.33%)
Feb 23, 2018 2615 2646 2607 2644 0 +45.48(+1.75%)
Feb 22, 2018 2637 2657 2589 2599 0 -20.06(-0.77%)
Feb 21, 2018 2619 2677 2613 2619 0 +0.55(+0.02%)
Feb 20, 2018 2612 2639 2593 2618 0 +4.08(+0.16%)
Feb 16, 2018 2614 2614 2614 2614 0 +8.96(+0.34%)
Feb 15, 2018 2632 2640 2563 2605 0 +3.15(+0.12%)
Feb 14, 2018 2503 2605 2495 2602 0 +83.48(+3.31%)
Feb 13, 2018 2517 2521 2512 2519 0 -16.84(-0.66%)
Feb 12, 2018 2534 2568 2506 2536 0 +23.93(+0.95%)
Feb 09, 2018 2497 2535 2414 2512 0 +50.90(+2.07%)
Feb 08, 2018 2583 2593 2459 2461 0 -114.60(-4.45%)
Feb 07, 2018 2584 2604 2570 2575 0 -13.17(-0.51%)
Feb 06, 2018 2473 2604 2456 2588 0 +12.21(+0.47%)
Feb 05, 2018 2615 2675 2513 2576 0 -78.04(-2.94%)
Feb 02, 2018 2733 2740 2656 2654 0 -86.76(-3.17%)
Feb 01, 2018 2720 2751 2705 2741 0 +18.38(+0.68%)
Jan 31, 2018 2733 2749 2710 2723 0 +2.47(+0.09%)
Jan 30, 2018 2755 2765 2716 2720 0 -53.29(-1.92%)
Jan 29, 2018 2823 2829 2771 2774 0 -55.48(-1.96%)
Jan 26, 2018 2792 2832 2780 2829 0 +51.50(+1.85%)
Jan 25, 2018 2824 2829 2764 2777 0 -50.26(-1.78%)
Jan 24, 2018 2845 2850 2803 2828 0 -5.73(-0.20%)
Jan 23, 2018 2844 2854 2821 2833 0 -12.65(-0.44%)
Jan 22, 2018 2842 2848 2796 2846 0 +11.90(+0.42%)
Jan 19, 2018 2800 2837 2793 2834 0 +48.15(+1.73%)
Jan 18, 2018 2786 2815 2768 2786 0 +3.03(+0.11%)
Jan 17, 2018 2743 2794 2729 2783 0 +59.00(+2.17%)
Jan 16, 2018 2735 2774 2713 2724 0 +18.19(+0.67%)
Jan 12, 2018 2706 2706 2706 2706 0 +74.85(+2.84%)
Jan 11, 2018 2612 2636 2594 2631 0 +30.92(+1.19%)
Jan 10, 2018 2606 2622 2584 2600 0 -5.72(-0.22%)
Jan 09, 2018 2581 2635 2579 2606 0 +23.80(+0.92%)
Jan 08, 2018 2558 2586 2552 2582 0 +19.20(+0.75%)
Jan 05, 2018 2559 2566 2536 2563 0 +22.73(+0.89%)
Jan 04, 2018 2521 2549 2513 2540 0 +29.06(+1.16%)
Jan 03, 2018 2488 2517 2482 2511 0 +24.58(+0.99%)
Jan 02, 2018 2526 2529 2471 2486 0 -18.76(-0.75%)
Dec 29, 2017 2505 2505 2505 2505 0 -19.45(-0.77%)
Dec 28, 2017 2514 2528 2507 2525 0 +14.64(+0.58%)
Dec 27, 2017 2514 2519 2500 2510 0 -0.49(-0.02%)
Dec 26, 2017 2512 2518 2493 2510 0 +3.63(+0.14%)
Dec 22, 2017 2517 2520 2488 2507 0 -6.29(-0.25%)
Dec 21, 2017 2521 2536 2502 2513 0 +3.36(+0.13%)
Dec 20, 2017 2535 2539 2496 2510 0 -2.47(-0.10%)
Dec 19, 2017 2534 2538 2507 2512 0 -12.55(-0.50%)
Dec 18, 2017 2515 2533 2503 2525 0 +34.81(+1.40%)
Dec 15, 2017 2462 2509 2458 2490 0 +30.43(+1.24%)
Dec 14, 2017 2495 2499 2454 2460 0 -24.26(-0.98%)
Dec 13, 2017 2508 2518 2480 2484 0 -27.02(-1.08%)
Dec 12, 2017 2511 2519 2484 2511 0 +24.93(+1.00%)
Dec 11, 2017 2502 2505 2478 2486 0 -17.37(-0.69%)
Dec 08, 2017 2497 2512 2479 2503 0 +18.80(+0.76%)
Dec 07, 2017 2476 2506 2473 2484 0 +5.94(+0.24%)
Dec 06, 2017 2462 2502 2456 2479 0 -4.02(-0.16%)
Dec 05, 2017 2500 2509 2477 2483 0 -15.29(-0.61%)
Dec 04, 2017 2494 2463 2473 2498 0 +53.83(+2.20%)
Dec 01, 2017 2433 2454 2392 2444 0 +7.49(+0.31%)
Nov 30, 2017 2449 2475 2427 2437 0 +2.57(+0.11%)
Nov 29, 2017 2411 2458 2403 2434 0 +36.48(+1.52%)
Nov 28, 2017 2349 2401 2339 2397 0 +52.61(+2.24%)
Nov 27, 2017 2339 2358 2336 2345 0 +9.27(+0.40%)
Nov 24, 2017 2343 2352 2333 2336 0 +2.66(+0.11%)
Nov 22, 2017 2342 2357 2328 2333 0 -9.67(-0.41%)
Nov 21, 2017 2327 2351 2322 2343 0 +29.02(+1.25%)
Nov 20, 2017 2310 2322 2299 2314 0 +8.85(+0.38%)
Nov 17, 2017 2293 2327 2290 2305 0 +0.37(+0.02%)
Nov 16, 2017 2305 2309 2289 2304 0 +16.32(+0.71%)
Nov 15, 2017 2274 2299 2256 2288 0 -1.44(-0.06%)
Nov 14, 2017 2261 2294 2256 2290 0 +17.79(+0.78%)
Nov 13, 2017 2258 2275 2251 2272 0 -4.03(-0.18%)
Nov 10, 2017 2276 2291 2262 2276 0 -1.22(-0.05%)
Nov 09, 2017 2286 2291 2256 2277 0 -23.48(-1.02%)
Nov 08, 2017 2298 2311 2289 2300 0 -3.73(-0.16%)
Nov 07, 2017 2321 2339 2297 2304 0 -17.32(-0.75%)
Nov 06, 2017 2332 2339 2315 2321 0 -13.45(-0.58%)
Nov 03, 2017 2313 2342 2302 2335 0 +13.44(+0.58%)
Nov 02, 2017 2292 2332 2288 2322 0 +31.02(+1.35%)
Nov 01, 2017 2313 2319 2286 2290 0 -11.35(-0.49%)
Oct 31, 2017 2308 2320 2297 2302 0 -5.21(-0.23%)
Oct 30, 2017 2322 2327 2302 2307 0 -17.42(-0.75%)
Oct 27, 2017 2315 2337 2297 2324 0 +11.40(+0.49%)
Oct 26, 2017 2311 2327 2295 2313 0 +14.74(+0.64%)
Oct 25, 2017 2320 2325 2278 2298 0 -19.85(-0.86%)
Oct 24, 2017 2333 2340 2309 2318 0 -2.29(-0.10%)
Oct 23, 2017 2336 2347 2316 2320 0 -13.44(-0.58%)
Oct 20, 2017 2384 2387 2325 2334 0 +5.47(+0.23%)
Oct 19, 2017 2311 2332 2302 2328 0 -0.65(-0.03%)
Oct 18, 2017 2325 2332 2311 2329 0 +14.32(+0.62%)
Oct 17, 2017 2331 2336 2304 2315 0 -17.01(-0.73%)
Oct 16, 2017 2330 2341 2316 2332 0 +7.13(+0.31%)
Oct 13, 2017 2346 2360 2321 2325 0 -21.50(-0.92%)
Oct 12, 2017 2332 2370 2320 2346 0 +22.93(+0.99%)
Oct 11, 2017 2323 2329 2267 2323 0 +31.48(+1.37%)
Oct 10, 2017 2280 2294 2272 2292 0 +14.77(+0.65%)
Oct 09, 2017 2288 2293 2272 2277 0 -3.76(-0.16%)
Oct 06, 2017 2286 2295 2261 2281 0 -4.39(-0.19%)
Oct 05, 2017 2262 2293 2252 2285 0 +25.44(+1.13%)
Oct 04, 2017 2235 2264 2224 2260 0 +24.20(+1.08%)
Oct 03, 2017 2227 2239 2214 2235 0 +7.91(+0.36%)
Oct 02, 2017 2226 2231 2210 2228 0 +12.25(+0.55%)
Sep 29, 2017 2207 2226 2199 2215 0 +2.83(+0.13%)
Sep 28, 2017 2192 2215 2179 2212 0 +33.08(+1.52%)
Sep 27, 2017 2175 2183 2155 2179 0 +25.24(+1.17%)
Sep 26, 2017 2171 2175 2148 2154 0 -9.58(-0.44%)
Sep 25, 2017 2153 2167 2143 2164 0 +9.35(+0.43%)
Sep 22, 2017 2141 2162 2134 2154 0 +10.38(+0.48%)
Sep 21, 2017 2146 2155 2128 2144 0 -0.13(-0.01%)
Sep 20, 2017 2141 2151 2126 2144 0 +11.76(+0.55%)
Sep 19, 2017 2127 2141 2117 2132 0 +10.84(+0.51%)
Sep 18, 2017 2117 2133 2112 2122 0 +8.06(+0.38%)
Sep 15, 2017 2107 2118 2085 2113 0 +17.92(+0.86%)
Sep 14, 2017 2100 2107 2089 2096 0 -0.97(-0.05%)
Sep 13, 2017 2106 2109 2084 2097 0 -11.16(-0.53%)
Sep 12, 2017 2096 2110 2088 2108 0 +23.40(+1.12%)
Sep 11, 2017 2054 2095 2052 2084 0 +41.97(+2.06%)
Sep 08, 2017 2028 2053 2025 2042 0 +8.72(+0.43%)
Sep 07, 2017 2040 2042 2011 2034 0 +1.78(+0.09%)
Sep 06, 2017 2046 2055 2025 2032 0 -5.19(-0.25%)
Sep 05, 2017 2075 2084 2033 2037 0 -50.05(-2.40%)
Sep 01, 2017 2086 2098 2078 2087 0 +14.75(+0.71%)
Aug 31, 2017 2059 2080 2056 2072 0 +13.59(+0.66%)
Aug 30, 2017 2049 2067 2044 2059 0 +12.68(+0.62%)
Aug 29, 2017 2031 2054 2022 2046 0 -5.49(-0.27%)
Aug 28, 2017 2067 2074 2048 2052 0 -9.47(-0.46%)
Aug 25, 2017 2068 2079 2058 2061 0 +1.22(+0.06%)
Aug 24, 2017 2076 2081 2058 2060 0 -9.81(-0.47%)
Aug 23, 2017 2068 2082 2060 2070 0 -13.39(-0.64%)
Aug 22, 2017 2059 2087 2058 2083 0 +30.34(+1.48%)
Aug 21, 2017 2058 2059 2037 2053 0 -6.99(-0.34%)
Aug 18, 2017 2059 2075 2046 2060 0 -11.37(-0.55%)
Aug 17, 2017 2107 2116 2070 2071 0 -40.83(-1.93%)
Aug 16, 2017 2134 2137 2109 2112 0 -7.80(-0.37%)
Aug 15, 2017 2130 2136 2112 2120 0 +1.15(+0.05%)
Aug 14, 2017 2117 2130 2110 2118 0 +20.73(+0.99%)
Aug 11, 2017 2090 2118 2087 2098 0 +3.96(+0.19%)
Aug 10, 2017 2126 2132 2092 2094 0 -43.84(-2.05%)
Aug 09, 2017 2119 2141 2110 2138 0 +4.73(+0.22%)
Aug 08, 2017 2130 2152 2124 2133 0 +2.24(+0.11%)
Aug 07, 2017 2125 2136 2119 2131 0 +7.75(+0.37%)
Aug 04, 2017 2133 2138 2119 2123 0 +3.56(+0.17%)
Aug 03, 2017 2115 2127 2108 2119 0 -0.20(-0.01%)
Aug 02, 2017 2141 2149 2112 2120 0 -27.84(-1.30%)
Aug 01, 2017 2150 2155 2133 2147 0 +13.83(+0.65%)
Jul 31, 2017 2133 2142 2121 2134 0 +12.81(+0.60%)
Jul 28, 2017 2122 2133 2108 2121 0 -3.94(-0.19%)
Jul 27, 2017 2172 2176 2102 2125 0 -42.67(-1.97%)
Jul 26, 2017 2166 2182 2159 2167 0 +6.52(+0.30%)
Jul 25, 2017 2161 2174 2152 2161 0 +20.55(+0.96%)
Jul 24, 2017 2131 2145 2130 2140 0 +4.55(+0.21%)
Jul 21, 2017 2128 2145 2121 2136 0 +3.46(+0.16%)
Jul 20, 2017 2129 2137 2122 2132 0 +3.29(+0.15%)
Jul 19, 2017 2138 2143 2118 2129 0 +1.09(+0.05%)
Jul 18, 2017 2106 2130 2098 2128 0 +8.58(+0.40%)
Jul 17, 2017 2129 2148 2106 2119 0 -48.88(-2.25%)
Jul 14, 2017 2158 2189 2151 2168 0 -0.33(-0.02%)
Jul 13, 2017 2161 2174 2153 2169 0 +13.86(+0.64%)
Jul 12, 2017 2144 2162 2137 2155 0 +16.57(+0.77%)
Jul 11, 2017 2160 2162 2128 2138 0 -19.78(-0.92%)
Jul 10, 2017 2135 2170 2130 2158 0 +19.13(+0.89%)
Jul 07, 2017 2118 2143 2108 2139 0 +30.72(+1.46%)
Jul 06, 2017 2117 2129 2105 2108 0 -16.52(-0.78%)
Jul 05, 2017 2125 2132 2111 2125 0 +0.36(+0.02%)
Jul 03, 2017 2111 2137 2104 2124 0 +30.58(+1.46%)
Jun 30, 2017 2111 2117 2089 2094 0 -4.67(-0.22%)
Jun 29, 2017 2133 2140 2084 2098 0 -16.33(-0.77%)
Jun 28, 2017 2111 2121 2092 2115 0 +24.18(+1.16%)
Jun 27, 2017 2101 2112 2085 2090 0 -3.62(-0.17%)
Jun 26, 2017 2087 2103 2078 2094 0 +16.54(+0.80%)
Jun 23, 2017 2096 2103 2071 2078 0 -10.93(-0.52%)
Jun 22, 2017 2075 2097 2069 2088 0 +9.64(+0.46%)
Jun 21, 2017 2103 2105 2076 2079 0 -19.50(-0.93%)
Jun 20, 2017 2110 2116 2096 2098 0 -20.68(-0.98%)
Jun 19, 2017 2098 2122 2090 2119 0 +34.96(+1.68%)
Jun 16, 2017 2091 2098 2075 2084 0 -8.05(-0.38%)
Jun 15, 2017 2077 2098 2076 2092 0 +0.13(+0.01%)
Jun 14, 2017 2074 2094 2063 2092 0 +8.80(+0.42%)
Jun 13, 2017 2083 2094 2069 2083 0 +6.29(+0.30%)
Jun 12, 2017 2071 2088 2061 2077 0 +4.12(+0.20%)
Jun 09, 2017 2056 2079 2051 2073 0 +24.54(+1.20%)
Jun 08, 2017 2044 2061 2030 2048 0 +16.18(+0.80%)
Jun 07, 2017 2039 2044 2026 2032 0 +0.74(+0.04%)
Jun 06, 2017 2018 2044 2015 2031 0 -2.72(-0.13%)
Jun 05, 2017 2034 2051 2030 2034 0 +0.02(+0.00%)
Jun 02, 2017 2023 2046 2013 2034 0 +1.62(+0.08%)
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.