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

Consumer Services Sector (CIX: MSECTOR763 )

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, 2012 684.79 688.09 665.26 679.01 0 -7.59(-1.11%)
May 30, 2012 684.69 699.49 672.69 686.60 0 -5.20(-0.75%)
May 29, 2012 677.48 696.14 669.60 691.80 0 +22.85(+3.42%)
May 25, 2012 668.95 668.95 668.95 0 -2.88(-0.43%)
May 24, 2012 685.22 694.53 659.22 671.83 0 -26.20(-3.75%)
May 23, 2012 692.55 706.61 682.53 698.03 0 +0.62(+0.09%)
May 22, 2012 706.05 712.13 691.41 697.41 0 -7.14(-1.01%)
May 21, 2012 688.74 713.45 679.78 704.55 0 +16.33(+2.37%)
May 18, 2012 722.71 738.20 679.95 688.22 0 -33.96(-4.70%)
May 17, 2012 738.90 751.88 717.10 722.18 0 +11.30(+1.59%)
May 16, 2012 709.47 734.18 706.09 710.88 0 +1.84(+0.26%)
May 15, 2012 692.76 720.55 688.65 709.04 0 +18.78(+2.72%)
May 14, 2012 705.59 715.11 687.26 690.26 0 -19.64(-2.77%)
May 11, 2012 708.94 723.38 702.79 709.90 0 -3.17(-0.44%)
May 10, 2012 723.48 737.62 701.03 713.07 0 -7.77(-1.08%)
May 09, 2012 720.82 737.33 703.64 720.84 0 -6.57(-0.90%)
May 08, 2012 726.30 739.93 705.39 727.41 0 -1.70(-0.23%)
May 07, 2012 715.58 739.70 713.13 729.11 0 +9.17(+1.27%)
May 04, 2012 731.85 737.64 709.59 719.94 0 -15.07(-2.05%)
May 03, 2012 749.94 756.61 725.58 735.01 0 -15.33(-2.04%)
May 02, 2012 755.54 766.92 740.48 750.34 0 -9.05(-1.19%)
May 01, 2012 792.87 800.51 754.08 759.39 0 -18.23(-2.34%)
Apr 30, 2012 781.81 791.73 772.09 777.62 0 -5.55(-0.71%)
Apr 27, 2012 783.30 797.00 765.66 783.17 0 +8.85(+1.14%)
Apr 26, 2012 757.84 783.73 756.31 774.32 0 +17.54(+2.32%)
Apr 25, 2012 764.50 778.53 745.90 756.77 0 +5.34(+0.71%)
Apr 24, 2012 750.07 758.51 742.79 751.43 0 +1.15(+0.15%)
Apr 23, 2012 752.19 762.27 735.77 750.28 0 -12.37(-1.62%)
Apr 20, 2012 768.58 773.95 756.00 762.64 0 +3.30(+0.43%)
Apr 19, 2012 762.60 785.27 753.56 759.34 0 -4.16(-0.54%)
Apr 18, 2012 761.65 772.53 751.12 763.50 0 -3.22(-0.42%)
Apr 17, 2012 758.35 777.97 756.17 766.72 0 +13.87(+1.84%)
Apr 16, 2012 759.29 771.05 745.23 752.85 0 -2.47(-0.33%)
Apr 13, 2012 760.00 763.23 741.65 755.31 0 -7.55(-0.99%)
Apr 12, 2012 747.39 771.59 742.14 762.87 0 +16.42(+2.20%)
Apr 11, 2012 737.64 750.03 732.20 746.45 0 +15.89(+2.17%)
Apr 10, 2012 741.77 750.15 725.13 730.56 0 -16.45(-2.20%)
Apr 09, 2012 749.05 755.38 734.72 747.01 0 -12.31(-1.62%)
Apr 05, 2012 754.15 768.93 747.39 759.32 0 -9.51(-1.24%)
Apr 04, 2012 768.36 777.29 757.84 768.83 0 -7.62(-0.98%)
Apr 03, 2012 791.28 797.18 773.57 776.46 0 -18.25(-2.30%)
Apr 02, 2012 793.30 803.88 784.18 794.71 0 +2.25(+0.28%)
Mar 30, 2012 798.73 807.86 782.49 792.46 0 +0.51(+0.06%)
Mar 29, 2012 804.33 810.75 782.75 791.96 0 -19.37(-2.39%)
Mar 28, 2012 830.50 836.38 803.90 811.32 0 -19.49(-2.35%)
Mar 27, 2012 833.17 850.20 826.02 830.81 0 -1.50(-0.18%)
Mar 26, 2012 827.31 842.22 818.92 832.31 0 +12.49(+1.52%)
Mar 23, 2012 812.93 828.58 802.33 819.82 0 +6.34(+0.78%)
Mar 22, 2012 814.24 823.30 802.22 813.49 0 -7.59(-0.92%)
Mar 21, 2012 829.45 837.91 817.87 821.08 0 -6.67(-0.81%)
Mar 20, 2012 838.19 844.47 816.38 827.74 0 -15.94(-1.89%)
Mar 19, 2012 849.67 860.68 838.12 843.69 0 -9.22(-1.08%)
Mar 16, 2012 837.11 863.88 822.55 852.91 0 +14.98(+1.79%)
Mar 15, 2012 833.25 842.06 820.84 837.92 0 +3.36(+0.40%)
Mar 14, 2012 848.08 856.43 827.27 834.57 0 -15.26(-1.80%)
Mar 13, 2012 839.64 855.91 826.93 849.83 0 +12.94(+1.55%)
Mar 12, 2012 840.75 856.48 823.66 836.89 0 -3.56(-0.42%)
Mar 09, 2012 854.12 863.21 831.47 840.45 0 -11.54(-1.35%)
Mar 08, 2012 837.81 860.34 825.20 851.99 0 +12.62(+1.50%)
Mar 07, 2012 845.93 859.01 824.30 839.37 0 -9.45(-1.11%)
Mar 06, 2012 859.23 875.57 841.70 848.82 0 -32.45(-3.68%)
Mar 05, 2012 901.12 913.41 868.16 881.27 0 -23.20(-2.57%)
Mar 02, 2012 897.32 924.73 893.74 904.47 0 +15.92(+1.79%)
Mar 01, 2012 889.02 900.82 875.31 888.55 0 +6.14(+0.70%)
Feb 29, 2012 883.65 901.27 874.63 882.40 0 -9.82(-1.10%)
Feb 28, 2012 865.66 905.92 853.86 892.23 0 +20.59(+2.36%)
Feb 27, 2012 831.46 883.17 832.00 871.63 0 +28.43(+3.37%)
Feb 24, 2012 825.93 854.95 819.65 843.20 0 +16.58(+2.01%)
Feb 23, 2012 803.97 833.59 805.62 826.62 0 +16.44(+2.03%)
Feb 22, 2012 808.44 826.36 800.01 810.18 0 +1.96(+0.24%)
Feb 21, 2012 804.85 820.64 791.49 808.22 0 -36.14(-4.28%)
Feb 17, 2012 844.37 844.37 844.37 0 -0.40(-0.05%)
Feb 16, 2012 824.26 848.98 822.91 844.77 0 +13.83(+1.66%)
Feb 15, 2012 818.34 844.24 816.02 830.93 0 +11.25(+1.37%)
Feb 14, 2012 820.70 836.26 808.47 819.68 0 -10.15(-1.22%)
Feb 13, 2012 831.49 842.62 820.36 829.83 0 -1.49(-0.18%)
Feb 10, 2012 814.69 837.11 811.77 831.32 0 -0.15(-0.02%)
Feb 09, 2012 840.15 854.01 825.04 831.47 0 -12.20(-1.45%)
Feb 08, 2012 822.83 855.62 822.27 843.67 0 +15.86(+1.92%)
Feb 07, 2012 825.81 842.66 820.19 827.81 0 -6.13(-0.74%)
Feb 06, 2012 834.02 849.43 822.85 833.94 0 -7.62(-0.91%)
Feb 03, 2012 832.67 858.23 831.09 841.57 0 +11.84(+1.43%)
Feb 02, 2012 814.74 847.63 801.46 829.73 0 +2.10(+0.25%)
Feb 01, 2012 808.21 838.41 801.38 827.63 0 +17.61(+2.17%)
Jan 31, 2012 835.05 841.52 795.53 810.02 0 -20.36(-2.45%)
Jan 30, 2012 858.55 861.21 825.24 830.37 0 -33.28(-3.85%)
Jan 27, 2012 855.03 872.92 842.02 863.66 0 +6.87(+0.80%)
Jan 26, 2012 858.16 871.66 845.71 856.79 0 -0.54(-0.06%)
Jan 25, 2012 844.82 864.66 841.70 857.33 0 +8.91(+1.05%)
Jan 24, 2012 831.05 855.76 820.01 848.42 0 +2.36(+0.28%)
Jan 23, 2012 840.04 861.11 837.03 846.06 0 -1.50(-0.18%)
Jan 20, 2012 832.45 860.08 829.99 847.56 0 +7.04(+0.84%)
Jan 19, 2012 795.86 850.04 796.66 840.52 0 +42.06(+5.27%)
Jan 18, 2012 780.55 805.43 769.65 798.46 0 +23.08(+2.98%)
Jan 17, 2012 799.67 812.75 769.37 775.39 0 -11.57(-1.47%)
Jan 13, 2012 786.96 786.96 786.96 0 +2.96(+0.38%)
Jan 12, 2012 764.50 793.53 758.52 784.00 0 +14.28(+1.85%)
Jan 11, 2012 761.45 780.32 760.47 769.73 0 -0.96(-0.12%)
Jan 10, 2012 775.69 790.74 761.89 770.69 0 +0.95(+0.12%)
Jan 09, 2012 771.32 796.75 749.80 769.74 0 -2.59(-0.34%)
Jan 06, 2012 777.41 792.33 763.43 772.33 0 -13.50(-1.72%)
Jan 05, 2012 779.70 803.56 769.60 785.84 0 -5.55(-0.70%)
Jan 04, 2012 786.02 804.89 773.45 791.39 0 +21.04(+2.73%)
Dec 30, 2011 762.88 790.35 764.09 770.35 0 -1.34(-0.17%)
Dec 29, 2011 758.64 778.15 757.00 771.68 0 +4.91(+0.64%)
Dec 28, 2011 764.33 779.34 756.87 766.77 0 -7.87(-1.02%)
Dec 27, 2011 767.23 783.03 766.40 774.64 0 -3.21(-0.41%)
Dec 23, 2011 777.86 777.86 777.86 0 +13.27(+1.74%)
Dec 21, 2011 768.05 783.35 750.81 764.59 0 -14.75(-1.89%)
Dec 20, 2011 759.18 785.34 754.47 779.34 0 +25.59(+3.40%)
Dec 19, 2011 762.07 780.51 752.39 753.74 0 -15.58(-2.02%)
Dec 16, 2011 761.94 786.41 759.04 769.32 0 +0.25(+0.03%)
Dec 15, 2011 768.10 787.43 761.15 769.07 0 +0.25(+0.03%)
Dec 14, 2011 766.00 783.28 758.47 768.82 0 -14.04(-1.79%)
Dec 13, 2011 777.38 807.75 773.91 782.86 0 -0.54(-0.07%)
Dec 12, 2011 762.68 790.69 760.49 783.40 0 +4.91(+0.63%)
Dec 09, 2011 766.84 789.65 760.49 778.49 0 +8.85(+1.15%)
Dec 08, 2011 797.84 813.46 762.45 769.64 0 -43.45(-5.34%)
Dec 07, 2011 806.77 822.02 803.26 813.09 0 -6.90(-0.84%)
Dec 06, 2011 821.79 840.58 811.52 819.99 0 -12.92(-1.55%)
Dec 05, 2011 831.75 846.37 817.90 832.91 0 -5.10(-0.61%)
Dec 02, 2011 840.59 868.39 828.82 838.01 0 +1.91(+0.23%)
Dec 01, 2011 846.45 864.82 825.32 836.10 0 -14.75(-1.73%)
Nov 30, 2011 858.28 883.91 836.38 850.85 0 +11.65(+1.39%)
Nov 29, 2011 846.08 861.56 829.47 839.20 0 -17.35(-2.03%)
Nov 28, 2011 848.92 876.38 845.15 856.55 0 +28.83(+3.48%)
Nov 25, 2011 814.02 843.81 809.07 827.72 0 -0.63(-0.08%)
Nov 23, 2011 828.36 828.36 828.36 0 -29.85(-3.48%)
Nov 22, 2011 834.63 868.95 831.53 858.21 0 +17.14(+2.04%)
Nov 21, 2011 814.80 845.90 789.95 841.07 0 -3.55(-0.42%)
Nov 18, 2011 869.27 878.22 834.23 844.62 0 -23.66(-2.72%)
Nov 17, 2011 872.82 912.21 859.38 868.28 0 -12.65(-1.44%)
Nov 16, 2011 885.02 904.28 864.52 880.93 0 -14.39(-1.61%)
Nov 15, 2011 921.40 938.98 881.55 895.32 0 -39.94(-4.27%)
Nov 14, 2011 930.81 952.32 901.33 935.26 0 -80.87(-7.96%)
Nov 11, 2011 995.40 1030 990.65 1016 0 +25.07(+2.53%)
Nov 10, 2011 990.28 1024 974.17 991.06 0 +10.77(+1.10%)
Nov 09, 2011 1004 1021 976.90 980.29 0 -49.80(-4.83%)
Nov 08, 2011 1048 1059 1011 1030 0 -7.64(-0.74%)
Nov 07, 2011 1039 1060 1025 1038 0 -10.85(-1.03%)
Nov 04, 2011 1038 1068 1029 1049 0 -3.04(-0.29%)
Nov 03, 2011 1064 1083 1031 1052 0 -3.65(-0.35%)
Nov 02, 2011 1030 1060 1023 1055 0 +33.97(+3.33%)
Nov 01, 2011 1000 1043 996.27 1021 0 -15.67(-1.51%)
Oct 31, 2011 1046 1072 1031 1037 0 -33.05(-3.09%)
Oct 28, 2011 1069 1094 1062 1070 0 -10.63(-0.98%)
Oct 27, 2011 1074 1130 1050 1081 0 +19.02(+1.79%)
Oct 26, 2011 1035 1077 1015 1062 0 +33.21(+3.23%)
Oct 25, 2011 1050 1062 1022 1028 0 -35.52(-3.34%)
Oct 24, 2011 1018 1090 1020 1064 0 +48.68(+4.79%)
Oct 21, 2011 1016 1033 994.30 1015 0 +14.30(+1.43%)
Oct 20, 2011 992.32 1017 968.15 1001 0 +8.51(+0.86%)
Oct 19, 2011 1004 1033 987.05 992.45 0 -23.95(-2.36%)
Oct 18, 2011 1010 1035 974.13 1016 0 -12.63(-1.23%)
Oct 17, 2011 1036 1051 1016 1029 0 -23.43(-2.23%)
Oct 14, 2011 1056 1068 1030 1052 0 +4.11(+0.39%)
Oct 13, 2011 1048 1072 1036 1048 0 -14.69(-1.38%)
Oct 12, 2011 1046 1087 1037 1063 0 +17.44(+1.67%)
Oct 11, 2011 1022 1059 1016 1046 0 +10.68(+1.03%)
Oct 10, 2011 1003 1068 1010 1035 0 +37.68(+3.78%)
Oct 07, 2011 1031 1051 971.65 997.24 0 -39.51(-3.81%)
Oct 06, 2011 1008 1045 986.27 1037 0 +48.59(+4.92%)
Oct 05, 2011 976.40 1007 952.49 988.16 0 +12.69(+1.30%)
Oct 04, 2011 913.90 989.29 875.71 975.47 0 +45.35(+4.88%)
Oct 03, 2011 958.97 982.64 920.06 930.12 0 -36.09(-3.74%)
Sep 30, 2011 981.61 1005 949.50 966.21 0 -41.35(-4.10%)
Sep 29, 2011 1038 1049 930.34 1008 0 +0.28(+0.03%)
Sep 28, 2011 1077 1086 1006 1007 0 -73.14(-6.77%)
Sep 27, 2011 1078 1116 1062 1080 0 +24.68(+2.34%)
Sep 26, 2011 1038 1065 981.64 1056 0 +15.13(+1.45%)
Sep 23, 2011 990.88 1062 980.40 1041 0 +38.04(+3.79%)
Sep 22, 2011 1013 1042 971.90 1003 0 -51.60(-4.89%)
Sep 21, 2011 1080 1109 1050 1054 0 -40.51(-3.70%)
Sep 20, 2011 1135 1144 1091 1095 0 -34.70(-3.07%)
Sep 19, 2011 1128 1142 1100 1129 0 -16.50(-1.44%)
Sep 16, 2011 1149 1161 1130 1146 0 +0.09(+0.01%)
Sep 15, 2011 1159 1167 1126 1146 0 -1.15(-0.10%)
Sep 14, 2011 1141 1161 1121 1147 0 +17.02(+1.51%)
Sep 13, 2011 1131 1144 1113 1130 0 +6.96(+0.62%)
Sep 12, 2011 1114 1139 1092 1123 0 -5.43(-0.48%)
Sep 09, 2011 1155 1169 1113 1128 0 -43.27(-3.69%)
Sep 08, 2011 1179 1200 1155 1172 0 -16.19(-1.36%)
Sep 07, 2011 1168 1190 1154 1188 0 +38.63(+3.36%)
Sep 06, 2011 1110 1153 1107 1149 0 -1.00(-0.09%)
Sep 02, 2011 1150 1150 1150 0 -40.68(-3.42%)
Sep 01, 2011 1199 1223 1178 1191 0 -24.01(-1.98%)
Aug 31, 2011 1234 1256 1198 1215 0 -9.45(-0.77%)
Aug 30, 2011 1160 1239 1159 1224 0 +53.38(+4.56%)
Aug 29, 2011 1145 1181 1142 1171 0 +41.82(+3.70%)
Aug 26, 2011 1083 1140 1080 1129 0 +23.10(+2.09%)
Aug 25, 2011 1135 1140 1096 1106 0 -20.74(-1.84%)
Aug 24, 2011 1116 1140 1103 1127 0 +9.64(+0.86%)
Aug 23, 2011 1075 1120 1072 1117 0 +44.02(+4.10%)
Aug 22, 2011 1110 1121 1063 1073 0 -8.64(-0.80%)
Aug 19, 2011 1067 1117 1065 1082 0 -12.26(-1.12%)
Aug 18, 2011 1115 1126 1078 1094 0 -55.45(-4.82%)
Aug 17, 2011 1156 1177 1132 1149 0 -3.33(-0.29%)
Aug 16, 2011 1163 1177 1133 1153 0 -26.69(-2.26%)
Aug 15, 2011 1170 1184 1156 1180 0 +12.62(+1.08%)
Aug 12, 2011 1143 1181 1129 1167 0 +29.65(+2.61%)
Aug 11, 2011 1098 1152 1094 1137 0 +39.98(+3.64%)
Aug 10, 2011 1083 1147 1056 1097 0 -13.82(-1.24%)
Aug 09, 2011 1088 1114 1041 1111 0 +71.23(+6.85%)
Aug 08, 2011 1063 1106 1021 1040 0 -72.67(-6.53%)
Aug 05, 2011 1115 1142 1067 1113 0 +12.87(+1.17%)
Aug 04, 2011 1133 1148 1087 1100 0 -51.53(-4.48%)
Aug 03, 2011 1158 1180 1118 1151 0 -2.79(-0.24%)
Aug 02, 2011 1182 1205 1136 1154 0 -107.31(-8.51%)
Aug 01, 2011 1302 1308 1245 1261 0 -22.86(-1.78%)
Jul 29, 2011 1273 1306 1251 1284 0 -6.76(-0.52%)
Jul 28, 2011 1287 1307 1271 1291 0 -2.23(-0.17%)
Jul 27, 2011 1315 1321 1280 1293 0 -31.19(-2.36%)
Jul 26, 2011 1299 1342 1296 1324 0 +26.71(+2.06%)
Jul 25, 2011 1271 1311 1263 1298 0 +12.56(+0.98%)
Jul 22, 2011 1278 1294 1254 1285 0 +15.93(+1.26%)
Jul 21, 2011 1268 1295 1252 1269 0 +1.95(+0.15%)
Jul 20, 2011 1283 1293 1260 1267 0 -12.44(-0.97%)
Jul 19, 2011 1268 1290 1260 1280 0 -17.45(-1.35%)
Jul 18, 2011 1246 1316 1285 1297 0 -15.06(-1.15%)
Jul 15, 2011 1262 1338 1295 1312 0 -5.48(-0.42%)
Jul 14, 2011 1273 1348 1301 1318 0 -11.19(-0.84%)
Jul 13, 2011 1246 1349 1302 1329 0 +33.75(+2.61%)
Jul 12, 2011 1248 1313 1287 1295 0 -13.83(-1.06%)
Jul 11, 2011 1273 1344 1300 1309 0 -35.70(-2.66%)
Jul 08, 2011 1278 1352 1319 1345 0 -4.27(-0.32%)
Jul 07, 2011 1270 1369 1310 1349 0 +36.06(+2.75%)
Jul 06, 2011 1256 1330 1293 1313 0 -0.91(-0.07%)
Jul 05, 2011 1238 1325 1286 1314 0 +5.51(+0.42%)
Jul 01, 2011 1308 1308 1308 0 +26.00(+2.03%)
Jun 30, 2011 1264 1288 1258 1282 0 +22.68(+1.80%)
Jun 29, 2011 1267 1275 1247 1260 0 -4.29(-0.34%)
Jun 28, 2011 1197 1266 1193 1264 0 +70.86(+5.94%)
Jun 27, 2011 1176 1204 1166 1193 0 +14.96(+1.27%)
Jun 24, 2011 1195 1206 1170 1178 0 -27.83(-2.31%)
Jun 23, 2011 1187 1207 1177 1206 0 +3.60(+0.30%)
Jun 22, 2011 1200 1213 1188 1202 0 -2.27(-0.19%)
Jun 21, 2011 1175 1208 1163 1204 0 +32.04(+2.73%)
Jun 20, 2011 1173 1184 1157 1172 0 +4.88(+0.42%)
Jun 17, 2011 1179 1188 1153 1168 0 -3.30(-0.28%)
Jun 16, 2011 1182 1194 1157 1171 0 -12.63(-1.07%)
Jun 15, 2011 1192 1203 1174 1183 0 -24.26(-2.01%)
Jun 14, 2011 1181 1225 1175 1208 0 +41.48(+3.56%)
Jun 13, 2011 1178 1195 1160 1166 0 -11.35(-0.96%)
Jun 10, 2011 1202 1207 1169 1178 0 -32.29(-2.67%)
Jun 09, 2011 1209 1227 1199 1210 0 +6.51(+0.54%)
Jun 08, 2011 1219 1224 1197 1203 0 -22.55(-1.84%)
Jun 07, 2011 1245 1256 1216 1226 0 -11.06(-0.89%)
Jun 06, 2011 1286 1292 1227 1237 0 -47.46(-3.69%)
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.