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 & Delivery Services Sector (CIX: MSECTOR827 )

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 2603 2611 2575 2584 0 -19.01(-0.73%)
May 30, 2018 2579 2609 2569 2603 0 +37.51(+1.46%)
May 29, 2018 2560 2579 2541 2565 0 -17.11(-0.66%)
May 25, 2018 2582 2582 2582 2582 0 -2.58(-0.10%)
May 24, 2018 2587 2602 2569 2585 0 -2.89(-0.11%)
May 23, 2018 2571 2593 2567 2588 0 +2.59(+0.10%)
May 22, 2018 2604 2614 2579 2585 0 -20.63(-0.79%)
May 21, 2018 2578 2616 2573 2606 0 +41.15(+1.60%)
May 18, 2018 2577 2589 2558 2565 0 -13.48(-0.52%)
May 17, 2018 2574 2594 2567 2578 0 +2.95(+0.11%)
May 16, 2018 2555 2584 2547 2575 0 +22.52(+0.88%)
May 15, 2018 2526 2565 2520 2553 0 +15.57(+0.61%)
May 14, 2018 2549 2558 2516 2537 0 -6.50(-0.26%)
May 11, 2018 2547 2560 2536 2544 0 +3.09(+0.12%)
May 10, 2018 2516 2564 2514 2540 0 +27.76(+1.10%)
May 09, 2018 2484 2519 2472 2513 0 +37.72(+1.52%)
May 08, 2018 2445 2477 2439 2475 0 +27.39(+1.12%)
May 07, 2018 2441 2460 2434 2448 0 +11.57(+0.47%)
May 04, 2018 2400 2448 2387 2436 0 +30.31(+1.26%)
May 03, 2018 2391 2421 2380 2406 0 +3.56(+0.15%)
May 02, 2018 2429 2441 2400 2402 0 -26.02(-1.07%)
May 01, 2018 2422 2436 2402 2428 0 -0.76(-0.03%)
Apr 30, 2018 2458 2476 2425 2429 0 -24.97(-1.02%)
Apr 27, 2018 2478 2483 2447 2454 0 -23.06(-0.93%)
Apr 26, 2018 2474 2494 2453 2477 0 +3.88(+0.16%)
Apr 25, 2018 2466 2491 2453 2473 0 +2.88(+0.12%)
Apr 24, 2018 2474 2511 2455 2470 0 +7.85(+0.32%)
Apr 23, 2018 2471 2475 2454 2462 0 -3.17(-0.13%)
Apr 20, 2018 2477 2484 2458 2466 0 -13.04(-0.53%)
Apr 19, 2018 2491 2502 2469 2479 0 -15.39(-0.62%)
Apr 18, 2018 2508 2511 2487 2494 0 -5.10(-0.20%)
Apr 17, 2018 2501 2522 2484 2499 0 +8.19(+0.33%)
Apr 16, 2018 2507 2512 2485 2491 0 -0.91(-0.04%)
Apr 13, 2018 2515 2517 2487 2492 0 -9.18(-0.37%)
Apr 12, 2018 2494 2515 2492 2501 0 +15.65(+0.63%)
Apr 11, 2018 2486 2498 2476 2485 0 -15.59(-0.62%)
Apr 10, 2018 2502 2530 2484 2501 0 +25.95(+1.05%)
Apr 09, 2018 2479 2497 2466 2475 0 +9.93(+0.40%)
Apr 06, 2018 2486 2505 2450 2465 0 -38.00(-1.52%)
Apr 05, 2018 2507 2516 2488 2503 0 +9.22(+0.37%)
Apr 04, 2018 2472 2503 2461 2494 0 -5.06(-0.20%)
Apr 03, 2018 2485 2504 2465 2499 0 +21.89(+0.88%)
Apr 02, 2018 2509 2521 2446 2477 0 -35.67(-1.42%)
Mar 29, 2018 2513 2513 2513 2513 0 +3.43(+0.14%)
Mar 28, 2018 2542 2554 2501 2509 0 -34.53(-1.36%)
Mar 27, 2018 2573 2600 2530 2544 0 -69.18(-2.65%)
Mar 26, 2018 2581 2625 2575 2613 0 +58.95(+2.31%)
Mar 23, 2018 2593 2611 2552 2554 0 -30.47(-1.18%)
Mar 22, 2018 2644 2660 2583 2584 0 -77.06(-2.90%)
Mar 21, 2018 2673 2692 2656 2661 0 -11.24(-0.42%)
Mar 20, 2018 2646 2686 2641 2673 0 +28.29(+1.07%)
Mar 19, 2018 2666 2679 2633 2644 0 -27.56(-1.03%)
Mar 16, 2018 2664 2687 2658 2672 0 +11.49(+0.43%)
Mar 15, 2018 2663 2679 2653 2660 0 +3.76(+0.14%)
Mar 14, 2018 2685 2689 2647 2657 0 -23.42(-0.87%)
Mar 13, 2018 2691 2698 2660 2680 0 -2.32(-0.09%)
Mar 12, 2018 2681 2694 2664 2682 0 +2.60(+0.10%)
Mar 09, 2018 2645 2681 2623 2680 0 +46.16(+1.75%)
Mar 08, 2018 2646 2655 2618 2634 0 -6.94(-0.26%)
Mar 07, 2018 2641 2651 2638 2641 0 -18.98(-0.71%)
Mar 06, 2018 2652 2670 2628 2660 0 +17.17(+0.65%)
Mar 05, 2018 2613 2657 2606 2642 0 +17.31(+0.66%)
Mar 02, 2018 2569 2630 2557 2625 0 +41.48(+1.61%)
Mar 01, 2018 2592 2618 2570 2584 0 -1.50(-0.06%)
Feb 28, 2018 2599 2635 2585 2585 0 -8.82(-0.34%)
Feb 27, 2018 2607 2618 2582 2594 0 -13.60(-0.52%)
Feb 26, 2018 2601 2618 2586 2608 0 +11.29(+0.43%)
Feb 23, 2018 2549 2598 2549 2596 0 +52.85(+2.08%)
Feb 22, 2018 2541 2574 2533 2543 0 +10.77(+0.43%)
Feb 21, 2018 2536 2569 2534 2533 0 +2.63(+0.10%)
Feb 20, 2018 2542 2553 2521 2530 0 -24.51(-0.96%)
Feb 16, 2018 2555 2555 2555 2555 0 +8.05(+0.32%)
Feb 15, 2018 2543 2558 2506 2547 0 +16.17(+0.64%)
Feb 14, 2018 2506 2567 2480 2530 0 +24.38(+0.97%)
Feb 13, 2018 2442 2536 2430 2506 0 +73.89(+3.04%)
Feb 12, 2018 2404 2454 2402 2432 0 +35.31(+1.47%)
Feb 09, 2018 2412 2430 2340 2397 0 -1.47(-0.06%)
Feb 08, 2018 2468 2488 2397 2398 0 -63.23(-2.57%)
Feb 07, 2018 2451 2480 2451 2461 0 +6.63(+0.27%)
Feb 06, 2018 2433 2474 2400 2455 0 -37.55(-1.51%)
Feb 05, 2018 2516 2538 2467 2492 0 -42.91(-1.69%)
Feb 02, 2018 2572 2574 2533 2535 0 -48.49(-1.88%)
Feb 01, 2018 2559 2588 2549 2584 0 +22.15(+0.86%)
Jan 31, 2018 2566 2581 2555 2562 0 +1.62(+0.06%)
Jan 30, 2018 2592 2612 2551 2560 0 -10.48(-0.41%)
Jan 29, 2018 2616 2621 2563 2570 0 -53.19(-2.03%)
Jan 26, 2018 2559 2627 2540 2624 0 +69.86(+2.74%)
Jan 25, 2018 2534 2566 2522 2554 0 +29.62(+1.17%)
Jan 24, 2018 2531 2541 2516 2524 0 +2.24(+0.09%)
Jan 23, 2018 2527 2535 2506 2522 0 -6.38(-0.25%)
Jan 22, 2018 2538 2543 2517 2528 0 -13.18(-0.52%)
Jan 19, 2018 2526 2548 2514 2542 0 +22.56(+0.90%)
Jan 18, 2018 2529 2537 2502 2519 0 -6.16(-0.24%)
Jan 17, 2018 2528 2541 2521 2525 0 +4.60(+0.18%)
Jan 16, 2018 2527 2539 2506 2521 0 +1.23(+0.05%)
Jan 12, 2018 2519 2519 2519 2519 0 +0.46(+0.02%)
Jan 11, 2018 2505 2531 2493 2519 0 +35.81(+1.44%)
Jan 10, 2018 2398 2493 2380 2483 0 +86.41(+3.61%)
Jan 09, 2018 2399 2411 2384 2397 0 +2.59(+0.11%)
Jan 08, 2018 2402 2415 2380 2394 0 -12.16(-0.51%)
Jan 05, 2018 2397 2412 2387 2406 0 +15.19(+0.64%)
Jan 04, 2018 2374 2400 2367 2391 0 +25.86(+1.09%)
Jan 03, 2018 2348 2372 2344 2365 0 +16.63(+0.71%)
Jan 02, 2018 2368 2384 2341 2349 0 -11.83(-0.50%)
Dec 29, 2017 2360 2360 2360 2360 0 -2.04(-0.09%)
Dec 28, 2017 2366 2372 2349 2362 0 +0.31(+0.01%)
Dec 27, 2017 2366 2385 2349 2362 0 +2.66(+0.11%)
Dec 26, 2017 2366 2377 2344 2359 0 -7.43(-0.31%)
Dec 22, 2017 2357 2371 2343 2367 0 +10.29(+0.44%)
Dec 21, 2017 2390 2405 2348 2357 0 -28.60(-1.20%)
Dec 20, 2017 2354 2414 2337 2385 0 +60.98(+2.62%)
Dec 19, 2017 2321 2379 2293 2324 0 -121.45(-4.97%)
Dec 18, 2017 2457 2477 2422 2446 0 +0.40(+0.02%)
Dec 15, 2017 2425 2461 2418 2445 0 +23.21(+0.96%)
Dec 14, 2017 2430 2452 2418 2422 0 -2.98(-0.12%)
Dec 13, 2017 2450 2461 2422 2425 0 -19.73(-0.81%)
Dec 12, 2017 2444 2470 2438 2445 0 -0.66(-0.03%)
Dec 11, 2017 2436 2466 2422 2445 0 +6.16(+0.25%)
Dec 08, 2017 2441 2450 2419 2439 0 +16.39(+0.68%)
Dec 07, 2017 2430 2452 2411 2423 0 -7.57(-0.31%)
Dec 06, 2017 2435 2459 2415 2430 0 -11.01(-0.45%)
Dec 05, 2017 2449 2465 2419 2441 0 -23.37(-0.95%)
Dec 04, 2017 2461 2481 2445 2465 0 +19.15(+0.78%)
Dec 01, 2017 2437 2457 2399 2446 0 +5.77(+0.24%)
Nov 30, 2017 2421 2445 2412 2440 0 +27.34(+1.13%)
Nov 29, 2017 2419 2434 2406 2413 0 -7.03(-0.29%)
Nov 28, 2017 2394 2422 2381 2420 0 +29.02(+1.21%)
Nov 27, 2017 2404 2414 2382 2391 0 -10.38(-0.43%)
Nov 24, 2017 2397 2408 2375 2401 0 +6.61(+0.28%)
Nov 22, 2017 2392 2405 2381 2394 0 +2.49(+0.10%)
Nov 21, 2017 2391 2406 2381 2392 0 +2.97(+0.12%)
Nov 20, 2017 2374 2400 2369 2389 0 +13.33(+0.56%)
Nov 17, 2017 2357 2379 2356 2376 0 +14.45(+0.61%)
Nov 16, 2017 2356 2375 2350 2361 0 +11.47(+0.49%)
Nov 15, 2017 2340 2361 2311 2350 0 +1.12(+0.05%)
Nov 14, 2017 2348 2366 2341 2348 0 -7.71(-0.33%)
Nov 13, 2017 2354 2369 2342 2356 0 +6.47(+0.28%)
Nov 10, 2017 2348 2356 2331 2350 0 -3.32(-0.14%)
Nov 09, 2017 2336 2359 2315 2353 0 +8.70(+0.37%)
Nov 08, 2017 2309 2354 2298 2344 0 +34.94(+1.51%)
Nov 07, 2017 2312 2325 2296 2309 0 -3.50(-0.15%)
Nov 06, 2017 2300 2318 2285 2313 0 +7.27(+0.32%)
Nov 03, 2017 2288 2316 2278 2306 0 +11.15(+0.49%)
Nov 02, 2017 2230 2304 2223 2294 0 +14.34(+0.63%)
Nov 01, 2017 2318 2321 2271 2280 0 -32.44(-1.40%)
Oct 31, 2017 2308 2327 2291 2313 0 +7.63(+0.33%)
Oct 30, 2017 2304 2311 2286 2305 0 -7.58(-0.33%)
Oct 27, 2017 2315 2321 2294 2313 0 -3.78(-0.16%)
Oct 26, 2017 2295 2332 2287 2316 0 +25.73(+1.12%)
Oct 25, 2017 2289 2299 2269 2291 0 +2.08(+0.09%)
Oct 24, 2017 2295 2308 2277 2288 0 -2.73(-0.12%)
Oct 23, 2017 2301 2311 2272 2291 0 -9.65(-0.42%)
Oct 20, 2017 2273 2314 2269 2301 0 +45.46(+2.02%)
Oct 19, 2017 2237 2261 2213 2255 0 +12.85(+0.57%)
Oct 18, 2017 2246 2270 2235 2243 0 +1.23(+0.05%)
Oct 17, 2017 2238 2249 2224 2241 0 +5.61(+0.25%)
Oct 16, 2017 2235 2241 2218 2236 0 +0.95(+0.04%)
Oct 13, 2017 2238 2249 2223 2235 0 -0.12(-0.01%)
Oct 12, 2017 2231 2246 2221 2235 0 +5.43(+0.24%)
Oct 11, 2017 2224 2231 2208 2229 0 +3.27(+0.15%)
Oct 10, 2017 2235 2239 2216 2226 0 -2.07(-0.09%)
Oct 09, 2017 2238 2243 2222 2228 0 -7.34(-0.33%)
Oct 06, 2017 2244 2249 2230 2236 0 -9.24(-0.41%)
Oct 05, 2017 2248 2256 2229 2245 0 +0.46(+0.02%)
Oct 04, 2017 2261 2265 2235 2244 0 -17.35(-0.77%)
Oct 03, 2017 2253 2267 2240 2262 0 +9.76(+0.43%)
Oct 02, 2017 2231 2255 2224 2252 0 +27.66(+1.24%)
Sep 29, 2017 2217 2240 2205 2224 0 +7.14(+0.32%)
Sep 28, 2017 2206 2224 2186 2217 0 +9.43(+0.43%)
Sep 27, 2017 2217 2247 2195 2208 0 +0.08(+0.00%)
Sep 26, 2017 2183 2223 2165 2208 0 +59.76(+2.78%)
Sep 25, 2017 2126 2154 2101 2148 0 +23.79(+1.12%)
Sep 22, 2017 2104 2128 2095 2124 0 +25.60(+1.22%)
Sep 21, 2017 2098 2107 2083 2099 0 +21.58(+1.04%)
Sep 20, 2017 2063 2080 2056 2077 0 +17.16(+0.83%)
Sep 19, 2017 2063 2067 2047 2060 0 -1.47(-0.07%)
Sep 18, 2017 2050 2065 2038 2061 0 +13.99(+0.68%)
Sep 15, 2017 2038 2049 2030 2047 0 +5.93(+0.29%)
Sep 14, 2017 2048 2056 2026 2041 0 -2.01(-0.10%)
Sep 13, 2017 2063 2072 2042 2043 0 -22.68(-1.10%)
Sep 12, 2017 2042 2068 2032 2066 0 +28.14(+1.38%)
Sep 11, 2017 2044 2057 2025 2038 0 +5.06(+0.25%)
Sep 08, 2017 2031 2050 2017 2033 0 -4.34(-0.21%)
Sep 07, 2017 2032 2043 2021 2037 0 +5.64(+0.28%)
Sep 06, 2017 2036 2045 2020 2032 0 -1.67(-0.08%)
Sep 05, 2017 2037 2049 2015 2033 0 -8.20(-0.40%)
Sep 01, 2017 2026 2048 2018 2041 0 +20.38(+1.01%)
Aug 31, 2017 2008 2034 2006 2021 0 +16.17(+0.81%)
Aug 30, 2017 1994 2011 1986 2005 0 +11.58(+0.58%)
Aug 29, 2017 1990 2003 1984 1993 0 -11.25(-0.56%)
Aug 28, 2017 2020 2022 1993 2004 0 -15.75(-0.78%)
Aug 25, 2017 2025 2036 2015 2020 0 +2.14(+0.11%)
Aug 24, 2017 2021 2032 2011 2018 0 +2.59(+0.13%)
Aug 23, 2017 2031 2035 2011 2016 0 -26.33(-1.29%)
Aug 22, 2017 2020 2044 2015 2042 0 +23.83(+1.18%)
Aug 21, 2017 2017 2026 2005 2018 0 -3.64(-0.18%)
Aug 18, 2017 2051 2063 2018 2022 0 -34.73(-1.69%)
Aug 17, 2017 2082 2086 2054 2056 0 -25.91(-1.24%)
Aug 16, 2017 2071 2092 2067 2082 0 +13.14(+0.64%)
Aug 15, 2017 2060 2076 2053 2069 0 +9.65(+0.47%)
Aug 14, 2017 2042 2066 2035 2060 0 +30.65(+1.51%)
Aug 11, 2017 2018 2038 2016 2029 0 +3.21(+0.16%)
Aug 10, 2017 2051 2057 2012 2026 0 -32.40(-1.57%)
Aug 09, 2017 2046 2064 2031 2058 0 +5.66(+0.28%)
Aug 08, 2017 2075 2081 2049 2052 0 -24.44(-1.18%)
Aug 07, 2017 2087 2097 2068 2077 0 -11.34(-0.54%)
Aug 04, 2017 2103 2104 2074 2088 0 -10.01(-0.48%)
Aug 03, 2017 2082 2111 2072 2098 0 +19.94(+0.96%)
Aug 02, 2017 2097 2098 2057 2078 0 -19.26(-0.92%)
Aug 01, 2017 2112 2120 2084 2098 0 -5.90(-0.28%)
Jul 31, 2017 2088 2114 2078 2103 0 +20.42(+0.98%)
Jul 28, 2017 2084 2099 2068 2083 0 -8.62(-0.41%)
Jul 27, 2017 2122 2123 2074 2092 0 -37.82(-1.78%)
Jul 26, 2017 2139 2147 2120 2129 0 -6.26(-0.29%)
Jul 25, 2017 2140 2147 2127 2136 0 +3.56(+0.17%)
Jul 24, 2017 2128 2145 2123 2132 0 +4.64(+0.22%)
Jul 21, 2017 2126 2136 2116 2127 0 +5.23(+0.25%)
Jul 20, 2017 2112 2130 2099 2122 0 +12.70(+0.60%)
Jul 19, 2017 2097 2118 2085 2110 0 +15.40(+0.74%)
Jul 18, 2017 2096 2104 2082 2094 0 -6.48(-0.31%)
Jul 17, 2017 2104 2111 2083 2101 0 -2.11(-0.10%)
Jul 14, 2017 2096 2114 2091 2103 0 +0.80(+0.04%)
Jul 13, 2017 2102 2112 2086 2102 0 +2.32(+0.11%)
Jul 12, 2017 2091 2109 2088 2100 0 +18.29(+0.88%)
Jul 11, 2017 2080 2091 2070 2081 0 +2.87(+0.14%)
Jul 10, 2017 2072 2091 2062 2078 0 +2.16(+0.10%)
Jul 07, 2017 2056 2078 2054 2076 0 +21.83(+1.06%)
Jul 06, 2017 2095 2099 2050 2054 0 -48.69(-2.32%)
Jul 05, 2017 2110 2127 2098 2103 0 -6.50(-0.31%)
Jul 03, 2017 2131 2133 2106 2110 0 -7.16(-0.34%)
Jun 30, 2017 2141 2152 2106 2117 0 -13.58(-0.64%)
Jun 29, 2017 2140 2159 2121 2130 0 -5.00(-0.23%)
Jun 28, 2017 2096 2145 2085 2135 0 +49.73(+2.38%)
Jun 27, 2017 2072 2105 2044 2086 0 +0.47(+0.02%)
Jun 26, 2017 2089 2103 2062 2085 0 -1.53(-0.07%)
Jun 23, 2017 2084 2098 2076 2087 0 +4.46(+0.21%)
Jun 22, 2017 2090 2096 2064 2082 0 -8.29(-0.40%)
Jun 21, 2017 2106 2116 2077 2091 0 -12.61(-0.60%)
Jun 20, 2017 2136 2139 2100 2103 0 -34.06(-1.59%)
Jun 19, 2017 2120 2142 2117 2137 0 +22.59(+1.07%)
Jun 16, 2017 2109 2126 2093 2115 0 +3.90(+0.18%)
Jun 15, 2017 2089 2117 2084 2111 0 +3.63(+0.17%)
Jun 14, 2017 2109 2119 2092 2107 0 -0.17(-0.01%)
Jun 13, 2017 2092 2118 2081 2107 0 +18.37(+0.88%)
Jun 12, 2017 2070 2099 2058 2089 0 +18.37(+0.89%)
Jun 09, 2017 2069 2084 2055 2071 0 -326.30(-13.61%)
Jun 08, 2017 2405 2412 2380 2397 0 -6.00(-0.25%)
Jun 07, 2017 2411 2423 2390 2403 0 -6.57(-0.27%)
Jun 06, 2017 2413 2428 2398 2409 0 -10.56(-0.44%)
Jun 05, 2017 2413 2437 2405 2420 0 +5.59(+0.23%)
Jun 02, 2017 2442 2451 2412 2414 0 -25.79(-1.06%)
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.