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, 2012 1157 1166 1132 1155 0 -0.80(-0.07%)
May 30, 2012 1154 1168 1138 1155 0 -11.52(-0.99%)
May 29, 2012 1164 1178 1154 1167 0 +12.74(+1.10%)
May 25, 2012 1154 1154 1154 0 +7.36(+0.64%)
May 24, 2012 1162 1167 1135 1147 0 -12.73(-1.10%)
May 23, 2012 1143 1164 1130 1160 0 +3.48(+0.30%)
May 22, 2012 1163 1187 1147 1156 0 -8.96(-0.77%)
May 21, 2012 1140 1170 1125 1165 0 +25.75(+2.26%)
May 18, 2012 1152 1172 1131 1139 0 -12.76(-1.11%)
May 17, 2012 1178 1184 1147 1152 0 -28.70(-2.43%)
May 16, 2012 1191 1206 1175 1181 0 +0.45(+0.04%)
May 15, 2012 1180 1201 1169 1180 0 +0.65(+0.06%)
May 14, 2012 1182 1195 1166 1180 0 -16.09(-1.35%)
May 11, 2012 1188 1210 1183 1196 0 -0.46(-0.04%)
May 10, 2012 1206 1216 1184 1196 0 +4.79(+0.40%)
May 09, 2012 1170 1198 1161 1191 0 +7.26(+0.61%)
May 08, 2012 1182 1194 1160 1184 0 -9.69(-0.81%)
May 07, 2012 1194 1208 1182 1194 0 -8.14(-0.68%)
May 04, 2012 1216 1222 1192 1202 0 -22.36(-1.83%)
May 03, 2012 1240 1246 1216 1224 0 -16.69(-1.34%)
May 02, 2012 1230 1252 1224 1241 0 -2.34(-0.19%)
May 01, 2012 1239 1264 1232 1243 0 +2.67(+0.22%)
Apr 30, 2012 1252 1255 1230 1241 0 -14.02(-1.12%)
Apr 27, 2012 1236 1261 1233 1255 0 +10.64(+0.86%)
Apr 26, 2012 1226 1251 1230 1244 0 +4.86(+0.39%)
Apr 25, 2012 1238 1254 1224 1239 0 +18.36(+1.50%)
Apr 24, 2012 1215 1226 1202 1221 0 +6.87(+0.57%)
Apr 23, 2012 1214 1221 1197 1214 0 -16.12(-1.31%)
Apr 20, 2012 1231 1252 1211 1230 0 +12.09(+0.99%)
Apr 19, 2012 1216 1246 1198 1218 0 +17.30(+1.44%)
Apr 18, 2012 1179 1208 1186 1201 0 +2.25(+0.19%)
Apr 17, 2012 1195 1210 1188 1199 0 +13.88(+1.17%)
Apr 16, 2012 1175 1210 1171 1185 0 +6.97(+0.59%)
Apr 13, 2012 1186 1200 1163 1178 0 -13.33(-1.12%)
Apr 12, 2012 1166 1196 1163 1191 0 +25.77(+2.21%)
Apr 11, 2012 1155 1185 1133 1165 0 -6.64(-0.57%)
Apr 10, 2012 1194 1199 1166 1172 0 -26.25(-2.19%)
Apr 09, 2012 1190 1210 1183 1198 0 -18.91(-1.55%)
Apr 05, 2012 1197 1222 1195 1217 0 +10.39(+0.86%)
Apr 04, 2012 1209 1221 1196 1207 0 -20.85(-1.70%)
Apr 03, 2012 1229 1245 1215 1228 0 -9.37(-0.76%)
Apr 02, 2012 1220 1244 1212 1237 0 +7.36(+0.60%)
Mar 30, 2012 1231 1247 1216 1230 0 -2.34(-0.19%)
Mar 29, 2012 1217 1236 1207 1232 0 +3.36(+0.27%)
Mar 28, 2012 1239 1248 1216 1228 0 -9.37(-0.76%)
Mar 27, 2012 1240 1258 1229 1238 0 +0.01(+0.00%)
Mar 26, 2012 1229 1245 1220 1238 0 +21.63(+1.78%)
Mar 23, 2012 1209 1221 1197 1216 0 +9.01(+0.75%)
Mar 22, 2012 1209 1217 1195 1207 0 +6.51(+0.54%)
Mar 21, 2012 1132 1211 1188 1201 0 +1.75(+0.15%)
Mar 20, 2012 1144 1216 1192 1199 0 -22.74(-1.86%)
Mar 19, 2012 1212 1233 1204 1222 0 +6.32(+0.52%)
Mar 16, 2012 1162 1236 1207 1215 0 -12.66(-1.03%)
Mar 15, 2012 1137 1233 1198 1228 0 +23.09(+1.92%)
Mar 14, 2012 1154 1226 1196 1205 0 -19.19(-1.57%)
Mar 13, 2012 1145 1229 1200 1224 0 +22.07(+1.84%)
Mar 12, 2012 1203 1219 1190 1202 0 -3.65(-0.30%)
Mar 09, 2012 1194 1217 1189 1206 0 +13.31(+1.12%)
Mar 08, 2012 1181 1201 1177 1192 0 +15.37(+1.31%)
Mar 07, 2012 1171 1184 1163 1177 0 +8.98(+0.77%)
Mar 06, 2012 1175 1183 1157 1168 0 -23.66(-1.99%)
Mar 05, 2012 1189 1209 1177 1192 0 +4.74(+0.40%)
Mar 02, 2012 1202 1220 1182 1187 0 -16.24(-1.35%)
Mar 01, 2012 1210 1218 1195 1203 0 -0.91(-0.08%)
Feb 29, 2012 1216 1228 1196 1204 0 -9.84(-0.81%)
Feb 28, 2012 1217 1226 1201 1214 0 -0.54(-0.04%)
Feb 27, 2012 1209 1227 1191 1215 0 -5.09(-0.42%)
Feb 24, 2012 1219 1232 1207 1220 0 -0.36(-0.03%)
Feb 23, 2012 1217 1232 1199 1220 0 +2.74(+0.23%)
Feb 22, 2012 1217 1235 1207 1217 0 -3.07(-0.25%)
Feb 21, 2012 1239 1249 1206 1220 0 -18.95(-1.53%)
Feb 17, 2012 1239 1239 1239 0 -6.68(-0.54%)
Feb 16, 2012 1212 1256 1199 1246 0 +46.96(+3.92%)
Feb 15, 2012 1211 1226 1184 1199 0 -5.93(-0.49%)
Feb 14, 2012 1198 1212 1186 1205 0 +2.49(+0.21%)
Feb 13, 2012 1199 1215 1177 1202 0 +14.69(+1.24%)
Feb 10, 2012 1177 1198 1171 1188 0 -12.23(-1.02%)
Feb 09, 2012 1192 1220 1175 1200 0 +11.49(+0.97%)
Feb 08, 2012 1156 1223 1144 1188 0 +58.03(+5.13%)
Feb 07, 2012 1134 1149 1108 1130 0 +11.07(+0.99%)
Feb 06, 2012 1122 1129 1105 1119 0 -11.77(-1.04%)
Feb 03, 2012 1130 1143 1120 1131 0 +15.33(+1.37%)
Feb 02, 2012 1118 1131 1106 1116 0 -2.26(-0.20%)
Feb 01, 2012 1099 1129 1082 1118 0 +29.92(+2.75%)
Jan 31, 2012 1085 1098 1065 1088 0 +9.54(+0.88%)
Jan 30, 2012 1074 1090 1063 1079 0 -9.42(-0.87%)
Jan 27, 2012 1073 1095 1069 1088 0 +11.95(+1.11%)
Jan 26, 2012 1079 1094 1067 1076 0 -5.48(-0.51%)
Jan 25, 2012 1076 1091 1057 1082 0 +7.98(+0.74%)
Jan 24, 2012 1058 1082 1057 1074 0 +1.73(+0.16%)
Jan 23, 2012 1062 1083 1056 1072 0 +4.72(+0.44%)
Jan 20, 2012 1053 1074 1053 1067 0 +2.59(+0.24%)
Jan 19, 2012 1037 1075 1042 1065 0 +19.85(+1.90%)
Jan 18, 2012 1012 1049 1016 1045 0 +22.67(+2.22%)
Jan 17, 2012 1018 1037 1013 1022 0 +8.95(+0.88%)
Jan 13, 2012 1013 1013 1013 0 -11.67(-1.14%)
Jan 12, 2012 1014 1031 1003 1025 0 +4.47(+0.44%)
Jan 11, 2012 1003 1026 1001 1020 0 +3.94(+0.39%)
Jan 10, 2012 998.23 1026 999.52 1016 0 +22.57(+2.27%)
Jan 09, 2012 987.43 1007 982.07 993.74 0 +1.35(+0.14%)
Jan 06, 2012 998.72 1013 985.86 992.38 0 -13.38(-1.33%)
Jan 05, 2012 996.93 1019 989.09 1006 0 -0.75(-0.07%)
Jan 04, 2012 1005 1020 995.58 1007 0 +15.34(+1.55%)
Dec 30, 2011 992.63 1003 983.95 991.17 0 -1.91(-0.19%)
Dec 29, 2011 987.12 1002 978.24 993.09 0 +8.54(+0.87%)
Dec 28, 2011 1001 1008 978.08 984.55 0 -17.78(-1.77%)
Dec 27, 2011 1008 1022 992.22 1002 0 -29.67(-2.87%)
Dec 23, 2011 1032 1032 1032 0 +17.89(+1.76%)
Dec 21, 2011 1028 1033 987.44 1014 0 -18.30(-1.77%)
Dec 20, 2011 1006 1040 1001 1032 0 +46.44(+4.71%)
Dec 19, 2011 1012 1025 981.00 985.97 0 -22.99(-2.28%)
Dec 16, 2011 1010 1029 997.81 1009 0 +4.19(+0.42%)
Dec 15, 2011 1009 1020 995.47 1005 0 +8.43(+0.85%)
Dec 14, 2011 994.83 1005 980.41 996.34 0 -4.62(-0.46%)
Dec 13, 2011 1027 1038 993.29 1001 0 -18.89(-1.85%)
Dec 12, 2011 1024 1038 1003 1020 0 -20.44(-1.96%)
Dec 09, 2011 1011 1050 1006 1040 0 +34.43(+3.42%)
Dec 08, 2011 1020 1037 1003 1006 0 -36.05(-3.46%)
Dec 07, 2011 1030 1049 1009 1042 0 +5.63(+0.54%)
Dec 06, 2011 1039 1053 1025 1036 0 -8.98(-0.86%)
Dec 05, 2011 1039 1056 1026 1045 0 +20.92(+2.04%)
Dec 02, 2011 1026 1046 1016 1024 0 +3.29(+0.32%)
Dec 01, 2011 1009 1035 1006 1021 0 -0.54(-0.05%)
Nov 30, 2011 1000 1027 990.22 1022 0 +52.30(+5.40%)
Nov 29, 2011 972.44 983.60 961.73 969.28 0 -7.46(-0.76%)
Nov 28, 2011 971.59 988.76 951.09 976.74 0 +38.58(+4.11%)
Nov 25, 2011 941.01 956.71 933.14 938.16 0 -6.96(-0.74%)
Nov 23, 2011 945.12 945.12 945.12 0 -40.06(-4.07%)
Nov 22, 2011 988.60 1000 970.13 985.18 0 -8.73(-0.88%)
Nov 21, 2011 998.54 1012 977.99 993.91 0 -23.06(-2.27%)
Nov 18, 2011 1029 1035 1006 1017 0 -8.02(-0.78%)
Nov 17, 2011 1050 1060 1018 1025 0 -27.97(-2.66%)
Nov 16, 2011 1058 1087 1047 1053 0 -16.26(-1.52%)
Nov 15, 2011 1045 1083 1033 1069 0 +18.45(+1.76%)
Nov 14, 2011 1063 1073 1039 1051 0 -20.52(-1.92%)
Nov 11, 2011 1042 1082 1051 1071 0 +31.60(+3.04%)
Nov 10, 2011 1069 1083 1024 1040 0 -23.22(-2.18%)
Nov 09, 2011 1096 1117 1058 1063 0 -96.39(-8.31%)
Nov 08, 2011 1154 1167 1131 1159 0 +14.78(+1.29%)
Nov 07, 2011 1152 1164 1125 1145 0 -14.81(-1.28%)
Nov 04, 2011 1136 1166 1134 1159 0 +3.31(+0.29%)
Nov 03, 2011 1120 1161 1102 1156 0 +47.70(+4.30%)
Nov 02, 2011 1098 1120 1087 1108 0 +26.66(+2.46%)
Nov 01, 2011 1087 1106 1063 1082 0 -54.29(-4.78%)
Oct 31, 2011 1132 1168 1132 1136 0 -35.61(-3.04%)
Oct 28, 2011 1154 1200 1157 1172 0 -6.48(-0.55%)
Oct 27, 2011 1123 1191 1132 1178 0 +69.54(+6.27%)
Oct 26, 2011 1077 1118 1070 1108 0 +22.93(+2.11%)
Oct 25, 2011 1076 1116 1081 1086 0 -31.85(-2.85%)
Oct 24, 2011 1066 1123 1080 1117 0 +32.95(+3.04%)
Oct 21, 2011 1081 1097 1068 1084 0 +17.62(+1.65%)
Oct 20, 2011 1069 1079 1042 1067 0 -2.71(-0.25%)
Oct 19, 2011 1097 1103 1063 1070 0 -28.75(-2.62%)
Oct 18, 2011 1053 1106 1056 1098 0 +20.02(+1.86%)
Oct 17, 2011 1088 1118 1073 1078 0 -41.50(-3.71%)
Oct 14, 2011 1111 1126 1101 1120 0 +21.22(+1.93%)
Oct 13, 2011 1073 1107 1080 1099 0 -5.27(-0.48%)
Oct 12, 2011 1067 1118 1083 1104 0 +26.43(+2.45%)
Oct 11, 2011 1065 1088 1059 1077 0 +2.80(+0.26%)
Oct 10, 2011 1052 1079 1046 1075 0 +41.33(+4.00%)
Oct 07, 2011 1047 1059 1020 1033 0 -9.12(-0.87%)
Oct 06, 2011 1026 1047 1018 1042 0 +27.43(+2.70%)
Oct 05, 2011 991.58 1024 978.16 1015 0 +22.93(+2.31%)
Oct 04, 2011 939.63 997.22 932.29 992.04 0 +38.95(+4.09%)
Oct 03, 2011 984.41 996.71 946.88 953.09 0 -39.29(-3.96%)
Sep 30, 2011 1005 1021 989.59 992.38 0 -29.19(-2.86%)
Sep 29, 2011 1028 1040 995.64 1022 0 +14.74(+1.46%)
Sep 28, 2011 1038 1051 1005 1007 0 -34.18(-3.28%)
Sep 27, 2011 1035 1070 1023 1041 0 +21.91(+2.15%)
Sep 26, 2011 995.43 1024 972.88 1019 0 +26.75(+2.70%)
Sep 23, 2011 961.02 1002 951.55 992.35 0 +25.19(+2.60%)
Sep 22, 2011 963.01 988.77 947.69 967.16 0 -33.44(-3.34%)
Sep 21, 2011 1028 1044 998.07 1001 0 -27.32(-2.66%)
Sep 20, 2011 1040 1063 1022 1028 0 -9.61(-0.93%)
Sep 19, 2011 1033 1052 1012 1038 0 -17.16(-1.63%)
Sep 16, 2011 1053 1070 1042 1055 0 +5.91(+0.56%)
Sep 15, 2011 1045 1056 1028 1049 0 +15.02(+1.45%)
Sep 14, 2011 1023 1049 1009 1034 0 +17.80(+1.75%)
Sep 13, 2011 999.34 1025 989.43 1016 0 +20.17(+2.03%)
Sep 12, 2011 974.25 1005 967.12 995.79 0 +3.59(+0.36%)
Sep 09, 2011 1015 1028 981.05 992.20 0 -39.53(-3.83%)
Sep 08, 2011 1040 1064 1022 1032 0 -18.44(-1.76%)
Sep 07, 2011 1013 1054 1008 1050 0 +49.38(+4.93%)
Sep 06, 2011 987.25 1009 966.64 1001 0 -13.59(-1.34%)
Sep 02, 2011 1014 1014 1014 0 -40.51(-3.84%)
Sep 01, 2011 1075 1089 1050 1055 0 -21.18(-1.97%)
Aug 31, 2011 1082 1098 1065 1076 0 +0.64(+0.06%)
Aug 30, 2011 1061 1085 1050 1075 0 +7.13(+0.67%)
Aug 29, 2011 1033 1072 1030 1068 0 +48.16(+4.72%)
Aug 26, 2011 990.83 1030 975.36 1020 0 +20.64(+2.07%)
Aug 25, 2011 1031 1041 993.41 999.50 0 -28.37(-2.76%)
Aug 24, 2011 1012 1042 1007 1028 0 +7.35(+0.72%)
Aug 23, 2011 979.55 1024 973.21 1021 0 +44.89(+4.60%)
Aug 22, 2011 986.80 999.73 963.24 975.62 0 +9.91(+1.03%)
Aug 19, 2011 980.78 998.39 955.56 965.71 0 -31.24(-3.13%)
Aug 18, 2011 1038 1047 981.79 996.96 0 -74.86(-6.98%)
Aug 17, 2011 1088 1098 1062 1072 0 -13.87(-1.28%)
Aug 16, 2011 1084 1102 1071 1086 0 -13.62(-1.24%)
Aug 15, 2011 1074 1105 1065 1099 0 +23.80(+2.21%)
Aug 12, 2011 1079 1095 1063 1076 0 -2.66(-0.25%)
Aug 11, 2011 1040 1091 1028 1078 0 +38.16(+3.67%)
Aug 10, 2011 1080 1101 1010 1040 0 -71.60(-6.44%)
Aug 09, 2011 1115 1120 1035 1112 0 +35.79(+3.33%)
Aug 08, 2011 1134 1167 1067 1076 0 -95.86(-8.18%)
Aug 05, 2011 1186 1201 1131 1172 0 -8.35(-0.71%)
Aug 04, 2011 1198 1215 1168 1180 0 -50.47(-4.10%)
Aug 03, 2011 1208 1237 1187 1230 0 +0.92(+0.07%)
Aug 02, 2011 1260 1274 1224 1230 0 -43.37(-3.41%)
Aug 01, 2011 1299 1307 1255 1273 0 -14.74(-1.14%)
Jul 29, 2011 1282 1303 1267 1288 0 -8.81(-0.68%)
Jul 28, 2011 1297 1321 1286 1296 0 -0.26(-0.02%)
Jul 27, 2011 1314 1330 1285 1297 0 -60.03(-4.42%)
Jul 26, 2011 1258 1374 1348 1357 0 -5.73(-0.42%)
Jul 25, 2011 1259 1379 1349 1363 0 -20.31(-1.47%)
Jul 22, 2011 1271 1390 1365 1383 0 +20.63(+1.51%)
Jul 21, 2011 1351 1373 1335 1362 0 +3.57(+0.26%)
Jul 20, 2011 1361 1370 1349 1359 0 -0.62(-0.05%)
Jul 19, 2011 1346 1365 1340 1359 0 +23.81(+1.78%)
Jul 18, 2011 1343 1352 1324 1335 0 -14.38(-1.07%)
Jul 15, 2011 1351 1360 1336 1350 0 -0.67(-0.05%)
Jul 14, 2011 1359 1377 1343 1350 0 -0.35(-0.03%)
Jul 13, 2011 1350 1366 1341 1351 0 +4.05(+0.30%)
Jul 12, 2011 1353 1371 1335 1347 0 -11.07(-0.82%)
Jul 11, 2011 1365 1376 1349 1358 0 -23.19(-1.68%)
Jul 08, 2011 1374 1390 1360 1381 0 -9.14(-0.66%)
Jul 07, 2011 1390 1400 1381 1390 0 +11.98(+0.87%)
Jul 06, 2011 1374 1392 1361 1378 0 -0.20(-0.01%)
Jul 05, 2011 1372 1387 1358 1378 0 +5.18(+0.38%)
Jul 01, 2011 1373 1373 1373 0 +14.70(+1.08%)
Jun 30, 2011 1345 1371 1340 1359 0 +14.69(+1.09%)
Jun 29, 2011 1344 1353 1329 1344 0 +3.46(+0.26%)
Jun 28, 2011 1324 1347 1321 1340 0 +15.18(+1.15%)
Jun 27, 2011 1316 1335 1303 1325 0 +11.77(+0.90%)
Jun 24, 2011 1322 1334 1301 1313 0 -5.86(-0.44%)
Jun 23, 2011 1311 1328 1292 1319 0 -4.45(-0.34%)
Jun 22, 2011 1325 1344 1315 1324 0 -12.39(-0.93%)
Jun 21, 2011 1316 1342 1312 1336 0 +27.59(+2.11%)
Jun 20, 2011 1308 1315 1296 1309 0 +7.10(+0.55%)
Jun 17, 2011 1313 1320 1292 1301 0 -4.66(-0.36%)
Jun 16, 2011 1300 1321 1290 1306 0 +2.71(+0.21%)
Jun 15, 2011 1307 1335 1287 1303 0 -17.17(-1.30%)
Jun 14, 2011 1312 1329 1305 1321 0 +19.71(+1.52%)
Jun 13, 2011 1303 1318 1287 1301 0 +2.10(+0.16%)
Jun 10, 2011 1310 1318 1286 1299 0 -21.05(-1.59%)
Jun 09, 2011 1302 1333 1302 1320 0 +5.80(+0.44%)
Jun 08, 2011 1320 1329 1305 1314 0 -10.83(-0.82%)
Jun 07, 2011 1325 1341 1318 1325 0 +3.50(+0.26%)
Jun 06, 2011 1341 1351 1315 1321 0 -20.37(-1.52%)
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.