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 29, 2020 2477 2497 2432 2467 0 -38.65(-1.54%)
May 28, 2020 2569 2576 2497 2506 0 -11.70(-0.46%)
May 27, 2020 2516 2525 2465 2518 0 +62.97(+2.57%)
May 26, 2020 2452 2485 2433 2455 0 +63.31(+2.65%)
May 22, 2020 2363 2397 2346 2391 0 +19.19(+0.81%)
May 21, 2020 2376 2383 2354 2372 0 -5.34(-0.22%)
May 20, 2020 2372 2397 2348 2378 0 +43.16(+1.85%)
May 19, 2020 2386 2403 2325 2334 0 -69.26(-2.88%)
May 18, 2020 2399 2454 2382 2404 0 +31.07(+1.31%)
May 15, 2020 2300 2387 2278 2373 0 +56.78(+2.45%)
May 14, 2020 2232 2325 2188 2316 0 +57.64(+2.55%)
May 13, 2020 2176 2300 2142 2258 0 +100.39(+4.65%)
May 12, 2020 2246 2249 2146 2158 0 -162.64(-7.01%)
May 11, 2020 2313 2340 2294 2320 0 -22.65(-0.97%)
May 08, 2020 2364 2372 2326 2343 0 +18.02(+0.78%)
May 07, 2020 2309 2354 2302 2325 0 +64.10(+2.84%)
May 06, 2020 2292 2301 2234 2261 0 -11.63(-0.51%)
May 05, 2020 2288 2316 2268 2273 0 +15.31(+0.68%)
May 04, 2020 2245 2268 2217 2257 0 -13.08(-0.58%)
May 01, 2020 2301 2310 2262 2270 0 -82.88(-3.52%)
Apr 30, 2020 2355 2393 2330 2353 0 -59.79(-2.48%)
Apr 29, 2020 2407 2435 2360 2413 0 +69.82(+2.98%)
Apr 28, 2020 2384 2406 2325 2343 0 +16.30(+0.70%)
Apr 27, 2020 2252 2336 2235 2327 0 +101.86(+4.58%)
Apr 24, 2020 2230 2234 2198 2225 0 +17.03(+0.77%)
Apr 23, 2020 2249 2269 2198 2208 0 -40.15(-1.79%)
Apr 22, 2020 2264 2280 2225 2248 0 +29.14(+1.31%)
Apr 21, 2020 2162 2236 2132 2219 0 +5.94(+0.27%)
Apr 20, 2020 2200 2238 2181 2213 0 -28.79(-1.28%)
Apr 17, 2020 2235 2277 2205 2242 0 +84.55(+3.92%)
Apr 16, 2020 2114 2184 2096 2157 0 +49.41(+2.34%)
Apr 15, 2020 2110 2146 2093 2108 0 -76.12(-3.49%)
Apr 14, 2020 2228 2234 2170 2184 0 +20.22(+0.93%)
Apr 13, 2020 2232 2240 2146 2164 0 -81.83(-3.64%)
Apr 09, 2020 2195 2280 2186 2246 0 +92.48(+4.30%)
Apr 08, 2020 2124 2175 2101 2153 0 +43.67(+2.07%)
Apr 07, 2020 2223 2227 2103 2109 0 -22.47(-1.05%)
Apr 06, 2020 2088 2151 2050 2132 0 +150.62(+7.60%)
Apr 03, 2020 2025 2056 1950 1981 0 -46.07(-2.27%)
Apr 02, 2020 1951 2066 1939 2027 0 +68.82(+3.51%)
Apr 01, 2020 1992 2022 1920 1959 0 -135.67(-6.48%)
Mar 31, 2020 2140 2175 2075 2094 0 -63.56(-2.95%)
Mar 30, 2020 2079 2164 2057 2158 0 +92.76(+4.49%)
Mar 27, 2020 2041 2135 2006 2065 0 -82.32(-3.83%)
Mar 26, 2020 1966 2164 1950 2147 0 +210.52(+10.87%)
Mar 25, 2020 1864 2105 1824 1937 0 +121.58(+6.70%)
Mar 24, 2020 1721 1829 1695 1815 0 +193.86(+11.96%)
Mar 23, 2020 1749 1753 1609 1621 0 -129.34(-7.39%)
Mar 20, 2020 1947 1966 1730 1751 0 -183.73(-9.50%)
Mar 19, 2020 1811 2028 1738 1934 0 +83.36(+4.50%)
Mar 18, 2020 1781 1885 1636 1851 0 -86.26(-4.45%)
Mar 17, 2020 1823 1983 1765 1937 0 +157.17(+8.83%)
Mar 16, 2020 1798 1879 1741 1780 0 -250.08(-12.32%)
Mar 13, 2020 2004 2052 1890 2030 0 +159.85(+8.55%)
Mar 12, 2020 1921 2021 1850 1870 0 -207.59(-9.99%)
Mar 11, 2020 2144 2159 2036 2078 0 -131.06(-5.93%)
Mar 10, 2020 2128 2213 2085 2209 0 +180.10(+8.88%)
Mar 09, 2020 2009 2112 1958 2029 0 -164.45(-7.50%)
Mar 06, 2020 2189 2231 2140 2193 0 -90.35(-3.96%)
Mar 05, 2020 2312 2335 2248 2284 0 -109.77(-4.59%)
Mar 04, 2020 2368 2406 2316 2394 0 +48.67(+2.08%)
Mar 03, 2020 2397 2464 2321 2345 0 -52.86(-2.20%)
Mar 02, 2020 2304 2400 2274 2398 0 +113.15(+4.95%)
Feb 28, 2020 2267 2306 2221 2285 0 -61.31(-2.61%)
Feb 27, 2020 2429 2461 2345 2346 0 -143.71(-5.77%)
Feb 26, 2020 2498 2540 2478 2490 0 +3.58(+0.14%)
Feb 25, 2020 2595 2598 2471 2486 0 -98.47(-3.81%)
Feb 24, 2020 2605 2643 2577 2584 0 -130.24(-4.80%)
Feb 21, 2020 2752 2759 2705 2715 0 -54.46(-1.97%)
Feb 20, 2020 2778 2798 2739 2769 0 -17.40(-0.62%)
Feb 19, 2020 2765 2793 2757 2787 0 +34.63(+1.26%)
Feb 18, 2020 2750 2756 2736 2752 0 +18.46(+0.68%)
Feb 14, 2020 2733 2750 2718 2733 0 -10.89(-0.40%)
Feb 13, 2020 2739 2763 2729 2744 0 -12.11(-0.44%)
Feb 12, 2020 2768 2778 2743 2756 0 +10.31(+0.38%)
Feb 11, 2020 2716 2752 2713 2746 0 +45.31(+1.68%)
Feb 10, 2020 2668 2703 2665 2701 0 +21.67(+0.81%)
Feb 07, 2020 2657 2684 2651 2679 0 +0.48(+0.02%)
Feb 06, 2020 2664 2693 2624 2679 0 +36.91(+1.40%)
Feb 05, 2020 2639 2658 2612 2642 0 +43.91(+1.69%)
Feb 04, 2020 2607 2622 2578 2598 0 +31.61(+1.23%)
Feb 03, 2020 2565 2600 2563 2566 0 +14.59(+0.57%)
Jan 31, 2020 2597 2603 2535 2552 0 -56.53(-2.17%)
Jan 30, 2020 2562 2614 2549 2608 0 +25.47(+0.99%)
Jan 29, 2020 2578 2611 2565 2583 0 +24.19(+0.95%)
Jan 28, 2020 2547 2575 2532 2559 0 +31.87(+1.26%)
Jan 27, 2020 2514 2556 2503 2527 0 -55.97(-2.17%)
Jan 24, 2020 2614 2630 2562 2583 0 -22.23(-0.85%)
Jan 23, 2020 2575 2617 2559 2605 0 -1.29(-0.05%)
Jan 22, 2020 2587 2620 2581 2606 0 +32.35(+1.26%)
Jan 21, 2020 2582 2598 2563 2574 0 -25.18(-0.97%)
Jan 17, 2020 2607 2618 2587 2599 0 +2.28(+0.09%)
Jan 16, 2020 2598 2606 2571 2597 0 +29.04(+1.13%)
Jan 15, 2020 2520 2577 2518 2568 0 +44.43(+1.76%)
Jan 14, 2020 2529 2553 2513 2523 0 -17.14(-0.67%)
Jan 13, 2020 2498 2543 2495 2540 0 +48.70(+1.95%)
Jan 10, 2020 2501 2506 2481 2492 0 -4.32(-0.17%)
Jan 09, 2020 2497 2504 2481 2496 0 +28.96(+1.17%)
Jan 08, 2020 2463 2481 2440 2467 0 +6.95(+0.28%)
Jan 07, 2020 2439 2473 2437 2460 0 +16.74(+0.69%)
Jan 06, 2020 2426 2448 2416 2443 0 -0.26(-0.01%)
Jan 03, 2020 2437 2458 2431 2444 0 -29.12(-1.18%)
Jan 02, 2020 2474 2478 2448 2473 0 +30.61(+1.25%)
Dec 31, 2019 2435 2448 2422 2442 0 +4.00(+0.16%)
Dec 30, 2019 2454 2455 2431 2438 0 -9.60(-0.39%)
Dec 27, 2019 2451 2457 2441 2448 0 -2.41(-0.10%)
Dec 26, 2019 2435 2452 2434 2450 0 +16.52(+0.68%)
Dec 24, 2019 2439 2442 2423 2434 0 -2.22(-0.09%)
Dec 23, 2019 2446 2452 2425 2436 0 -2.93(-0.12%)
Dec 20, 2019 2469 2470 2436 2439 0 -11.14(-0.45%)
Dec 19, 2019 2437 2457 2434 2450 0 +11.40(+0.47%)
Dec 18, 2019 2456 2458 2430 2439 0 -12.86(-0.52%)
Dec 17, 2019 2452 2464 2437 2451 0 +4.76(+0.19%)
Dec 16, 2019 2456 2472 2442 2447 0 +14.28(+0.59%)
Dec 13, 2019 2448 2460 2417 2432 0 -17.17(-0.70%)
Dec 12, 2019 2412 2461 2408 2450 0 +39.64(+1.64%)
Dec 11, 2019 2415 2429 2402 2410 0 -4.51(-0.19%)
Dec 10, 2019 2430 2434 2407 2414 0 -14.34(-0.59%)
Dec 09, 2019 2420 2438 2409 2429 0 +0.46(+0.02%)
Dec 06, 2019 2429 2449 2413 2428 0 +25.63(+1.07%)
Dec 05, 2019 2382 2406 2370 2403 0 +19.09(+0.80%)
Dec 04, 2019 2377 2412 2376 2384 0 +7.86(+0.33%)
Dec 03, 2019 2370 2380 2339 2376 0 -19.59(-0.82%)
Dec 02, 2019 2426 2430 2391 2395 0 -27.83(-1.15%)
Nov 29, 2019 2432 2435 2416 2423 0 -2.51(-0.10%)
Nov 27, 2019 2409 2428 2399 2426 0 +17.59(+0.73%)
Nov 26, 2019 2408 2413 2391 2408 0 -5.47(-0.23%)
Nov 25, 2019 2385 2418 2376 2413 0 +35.16(+1.48%)
Nov 22, 2019 2377 2392 2372 2378 0 +2.29(+0.10%)
Nov 21, 2019 2398 2401 2365 2376 0 -18.56(-0.78%)
Nov 20, 2019 2400 2413 2375 2395 0 -17.66(-0.73%)
Nov 19, 2019 2414 2428 2402 2412 0 +4.62(+0.19%)
Nov 18, 2019 2403 2413 2389 2408 0 +2.99(+0.12%)
Nov 15, 2019 2386 2412 2376 2405 0 +27.84(+1.17%)
Nov 14, 2019 2374 2384 2361 2377 0 -2.08(-0.09%)
Nov 13, 2019 2370 2393 2356 2379 0 -12.72(-0.53%)
Nov 12, 2019 2389 2397 2376 2392 0 +3.90(+0.16%)
Nov 11, 2019 2383 2398 2377 2388 0 -14.14(-0.59%)
Nov 08, 2019 2398 2411 2378 2402 0 +0.87(+0.04%)
Nov 07, 2019 2413 2429 2397 2401 0 +4.05(+0.17%)
Nov 06, 2019 2378 2408 2368 2397 0 +27.18(+1.15%)
Nov 05, 2019 2343 2382 2340 2370 0 +29.43(+1.26%)
Nov 04, 2019 2327 2344 2317 2340 0 +39.74(+1.73%)
Nov 01, 2019 2284 2314 2283 2301 0 +39.46(+1.75%)
Oct 31, 2019 2277 2293 2241 2261 0 -26.73(-1.17%)
Oct 30, 2019 2280 2294 2257 2288 0 +3.07(+0.13%)
Oct 29, 2019 2277 2305 2274 2285 0 +1.15(+0.05%)
Oct 28, 2019 2264 2301 2260 2284 0 +29.95(+1.33%)
Oct 25, 2019 2231 2259 2214 2254 0 +23.72(+1.06%)
Oct 24, 2019 2257 2266 2211 2230 0 -10.71(-0.48%)
Oct 23, 2019 2205 2243 2197 2241 0 +31.84(+1.44%)
Oct 22, 2019 2227 2236 2203 2209 0 -18.41(-0.83%)
Oct 21, 2019 2199 2235 2198 2227 0 +38.88(+1.78%)
Oct 18, 2019 2198 2210 2181 2188 0 -19.13(-0.87%)
Oct 17, 2019 2204 2225 2197 2207 0 +20.75(+0.95%)
Oct 16, 2019 2185 2198 2177 2187 0 +3.13(+0.14%)
Oct 15, 2019 2152 2199 2138 2184 0 +47.39(+2.22%)
Oct 14, 2019 2125 2139 2111 2136 0 +1.64(+0.08%)
Oct 11, 2019 2109 2149 2099 2135 0 +64.12(+3.10%)
Oct 10, 2019 2058 2093 2055 2070 0 +14.11(+0.69%)
Oct 09, 2019 2050 2068 2040 2056 0 +19.68(+0.97%)
Oct 08, 2019 2063 2070 2029 2037 0 -47.35(-2.27%)
Oct 07, 2019 2091 2105 2075 2084 0 -20.12(-0.96%)
Oct 04, 2019 2074 2106 2065 2104 0 +35.28(+1.71%)
Oct 03, 2019 2069 2083 2028 2069 0 -8.47(-0.41%)
Oct 02, 2019 2110 2116 2060 2077 0 -58.26(-2.73%)
Oct 01, 2019 2199 2213 2129 2136 0 -65.45(-2.97%)
Sep 30, 2019 2208 2221 2196 2201 0 -6.63(-0.30%)
Sep 27, 2019 2223 2230 2185 2208 0 -2.34(-0.11%)
Sep 26, 2019 2207 2219 2192 2210 0 +0.59(+0.03%)
Sep 25, 2019 2190 2213 2171 2209 0 +18.92(+0.86%)
Sep 24, 2019 2224 2229 2174 2190 0 -21.25(-0.96%)
Sep 23, 2019 2186 2222 2181 2212 0 +9.00(+0.41%)
Sep 20, 2019 2216 2223 2191 2203 0 -3.95(-0.18%)
Sep 19, 2019 2206 2231 2196 2207 0 +0.08(+0.00%)
Sep 18, 2019 2205 2216 2184 2207 0 +12.54(+0.57%)
Sep 17, 2019 2188 2199 2173 2194 0 +7.89(+0.36%)
Sep 16, 2019 2194 2214 2166 2186 0 -28.00(-1.26%)
Sep 13, 2019 2199 2227 2190 2214 0 +32.69(+1.50%)
Sep 12, 2019 2171 2196 2151 2182 0 +7.28(+0.33%)
Sep 11, 2019 2154 2180 2123 2174 0 +24.36(+1.13%)
Sep 10, 2019 2152 2172 2109 2150 0 +4.26(+0.20%)
Sep 09, 2019 2123 2155 2113 2146 0 +38.77(+1.84%)
Sep 06, 2019 2109 2118 2091 2107 0 -0.47(-0.02%)
Sep 05, 2019 2093 2133 2088 2107 0 +46.96(+2.28%)
Sep 04, 2019 2062 2073 2043 2060 0 +5.66(+0.28%)
Sep 03, 2019 2079 2080 2038 2055 0 -35.32(-1.69%)
Aug 30, 2019 2101 2107 2081 2090 0 +3.17(+0.15%)
Aug 29, 2019 2069 2099 2061 2087 0 +43.34(+2.12%)
Aug 28, 2019 2013 2046 2006 2043 0 +17.64(+0.87%)
Aug 27, 2019 2021 2039 2004 2026 0 +12.18(+0.60%)
Aug 26, 2019 2040 2043 2003 2014 0 -4.42(-0.22%)
Aug 23, 2019 2066 2077 2007 2018 0 -58.61(-2.82%)
Aug 22, 2019 2090 2100 2064 2077 0 -2.88(-0.14%)
Aug 21, 2019 2086 2097 2073 2080 0 +15.48(+0.75%)
Aug 20, 2019 2084 2087 2058 2064 0 -30.22(-1.44%)
Aug 19, 2019 2102 2106 2081 2094 0 +29.38(+1.42%)
Aug 16, 2019 2035 2080 2034 2065 0 +49.39(+2.45%)
Aug 15, 2019 2033 2049 2001 2016 0 -6.82(-0.34%)
Aug 14, 2019 2041 2062 2019 2022 0 -70.42(-3.36%)
Aug 13, 2019 2052 2106 2038 2093 0 +40.89(+1.99%)
Aug 12, 2019 2073 2097 2043 2052 0 -50.00(-2.38%)
Aug 09, 2019 2137 2141 2095 2102 0 -48.03(-2.23%)
Aug 08, 2019 2134 2158 2122 2150 0 +34.65(+1.64%)
Aug 07, 2019 2097 2128 2077 2115 0 -25.93(-1.21%)
Aug 06, 2019 2133 2151 2107 2141 0 +28.41(+1.34%)
Aug 05, 2019 2143 2152 2091 2113 0 -80.38(-3.66%)
Aug 02, 2019 2198 2212 2157 2193 0 -15.00(-0.68%)
Aug 01, 2019 2271 2285 2194 2208 0 -75.55(-3.31%)
Jul 31, 2019 2330 2334 2271 2284 0 -47.73(-2.05%)
Jul 30, 2019 2315 2332 2301 2331 0 +2.25(+0.10%)
Jul 29, 2019 2332 2351 2313 2329 0 -9.01(-0.39%)
Jul 26, 2019 2317 2342 2306 2338 0 +23.97(+1.04%)
Jul 25, 2019 2337 2337 2294 2314 0 -25.45(-1.09%)
Jul 24, 2019 2326 2359 2325 2340 0 +4.38(+0.19%)
Jul 23, 2019 2328 2349 2324 2335 0 +20.95(+0.91%)
Jul 22, 2019 2312 2325 2282 2314 0 -0.13(-0.01%)
Jul 19, 2019 2326 2357 2309 2314 0 -6.80(-0.29%)
Jul 18, 2019 2300 2324 2295 2321 0 +20.39(+0.89%)
Jul 17, 2019 2325 2332 2287 2301 0 -34.38(-1.47%)
Jul 16, 2019 2356 2364 2330 2335 0 -14.97(-0.64%)
Jul 15, 2019 2358 2360 2337 2350 0 -5.80(-0.25%)
Jul 12, 2019 2336 2359 2328 2356 0 +13.24(+0.57%)
Jul 11, 2019 2330 2348 2317 2343 0 +19.12(+0.82%)
Jul 10, 2019 2318 2333 2308 2324 0 +5.88(+0.25%)
Jul 09, 2019 2294 2328 2285 2318 0 +12.96(+0.56%)
Jul 08, 2019 2315 2329 2301 2305 0 -32.29(-1.38%)
Jul 05, 2019 2322 2339 2308 2337 0 +18.22(+0.79%)
Jul 03, 2019 2304 2329 2300 2319 0 +22.60(+0.98%)
Jul 02, 2019 2313 2315 2285 2296 0 -18.99(-0.82%)
Jul 01, 2019 2324 2336 2296 2315 0 +17.72(+0.77%)
Jun 28, 2019 2287 2310 2273 2298 0 +30.65(+1.35%)
Jun 27, 2019 2250 2278 2244 2267 0 +24.74(+1.10%)
Jun 26, 2019 2239 2248 2219 2242 0 +12.59(+0.56%)
Jun 25, 2019 2249 2252 2217 2230 0 -21.05(-0.94%)
Jun 24, 2019 2277 2290 2242 2251 0 -27.41(-1.20%)
Jun 21, 2019 2262 2295 2254 2278 0 +14.60(+0.65%)
Jun 20, 2019 2233 2274 2222 2263 0 +39.90(+1.79%)
Jun 19, 2019 2219 2240 2201 2224 0 +12.90(+0.58%)
Jun 18, 2019 2184 2244 2179 2211 0 +39.61(+1.82%)
Jun 17, 2019 2200 2207 2168 2171 0 -29.10(-1.32%)
Jun 14, 2019 2214 2215 2187 2200 0 -11.05(-0.50%)
Jun 13, 2019 2205 2217 2199 2211 0 +9.96(+0.45%)
Jun 12, 2019 2197 2216 2178 2201 0 +5.26(+0.24%)
Jun 11, 2019 2219 2223 2181 2196 0 -1.90(-0.09%)
Jun 10, 2019 2209 2223 2193 2198 0 +4.21(+0.19%)
Jun 07, 2019 2183 2201 2171 2194 0 +13.98(+0.64%)
Jun 06, 2019 2176 2191 2163 2180 0 +4.71(+0.22%)
Jun 05, 2019 2159 2188 2130 2175 0 +12.19(+0.56%)
Jun 04, 2019 2148 2165 2106 2163 0 +73.42(+3.51%)
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.