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

Processing Systems & Products Sector (CIX: MSECTOR842 )

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, 2009 962.66 976.81 943.08 974.49 0 +15.20(+1.58%)
May 28, 2009 959.15 973.32 932.07 959.28 0 +4.16(+0.44%)
May 27, 2009 957.10 972.09 941.75 955.13 0 -3.20(-0.33%)
May 26, 2009 932.35 961.99 913.83 958.33 0 +31.53(+3.40%)
May 25, 2009 932.31 946.11 918.45 926.79 0 +0.00(+0.00%)
May 22, 2009 932.31 946.11 918.45 926.79 0 -2.68(-0.29%)
May 21, 2009 942.64 951.05 915.96 929.47 0 -22.45(-2.36%)
May 20, 2009 965.35 980.23 946.24 951.92 0 -7.53(-0.78%)
May 19, 2009 959.52 972.83 942.01 959.45 0 +0.70(+0.07%)
May 18, 2009 949.97 969.04 932.90 958.74 0 +19.18(+2.04%)
May 15, 2009 937.40 956.60 926.24 939.57 0 +5.55(+0.59%)
May 14, 2009 914.71 946.75 908.47 934.01 0 +23.32(+2.56%)
May 13, 2009 930.98 939.61 898.54 910.69 0 -35.80(-3.78%)
May 12, 2009 956.04 966.55 924.45 946.50 0 +3.12(+0.33%)
May 11, 2009 949.47 962.33 928.53 943.38 0 -13.71(-1.43%)
May 08, 2009 952.46 975.91 929.17 957.09 0 +17.04(+1.81%)
May 07, 2009 989.54 997.37 924.98 940.05 0 -41.16(-4.19%)
May 06, 2009 966.07 998.41 939.07 981.21 0 +42.80(+4.56%)
May 05, 2009 942.42 953.66 911.50 938.40 0 +18.81(+2.05%)
May 04, 2009 913.86 931.24 902.08 919.59 0 +23.26(+2.60%)
May 01, 2009 905.05 918.47 882.85 896.33 0 -15.56(-1.71%)
Apr 30, 2009 910.22 936.71 895.45 911.89 0 +9.26(+1.03%)
Apr 29, 2009 865.66 911.13 854.29 902.63 0 +42.89(+4.99%)
Apr 28, 2009 848.91 871.87 837.10 859.74 0 +4.99(+0.58%)
Apr 27, 2009 854.80 873.37 842.88 854.76 0 -12.89(-1.49%)
Apr 24, 2009 853.78 875.08 844.81 867.65 0 +18.12(+2.13%)
Apr 23, 2009 870.36 874.18 826.19 849.52 0 -15.78(-1.82%)
Apr 22, 2009 829.84 892.52 825.45 865.31 0 +28.98(+3.46%)
Apr 21, 2009 821.49 845.67 801.66 836.33 0 +22.12(+2.72%)
Apr 20, 2009 824.50 833.90 802.68 814.22 0 -28.79(-3.41%)
Apr 17, 2009 844.59 854.42 822.24 843.00 0 -3.77(-0.44%)
Apr 16, 2009 815.45 855.37 799.98 846.77 0 +15.33(+1.84%)
Apr 15, 2009 817.93 844.15 807.63 831.44 0 +14.32(+1.75%)
Apr 14, 2009 836.14 848.22 809.96 817.12 0 -31.23(-3.68%)
Apr 13, 2009 835.83 856.80 824.20 848.35 0 +3.54(+0.42%)
Apr 10, 2009 820.11 849.26 815.68 844.81 0 +0.00(+0.00%)
Apr 09, 2009 820.11 849.26 815.68 844.81 0 +38.75(+4.81%)
Apr 08, 2009 784.62 809.54 774.50 806.06 0 +28.65(+3.69%)
Apr 07, 2009 796.47 803.09 768.59 777.41 0 -29.97(-3.71%)
Apr 06, 2009 817.43 824.01 791.85 807.38 0 -18.79(-2.27%)
Apr 03, 2009 822.52 835.23 804.53 826.17 0 +6.80(+0.83%)
Apr 02, 2009 802.51 837.74 786.81 819.37 0 +31.92(+4.05%)
Apr 01, 2009 771.36 796.64 754.98 787.46 0 +3.65(+0.47%)
Mar 31, 2009 777.99 803.99 768.76 783.80 0 +19.24(+2.52%)
Mar 30, 2009 773.33 782.00 741.71 764.57 0 -24.73(-3.13%)
Mar 27, 2009 792.92 818.74 774.55 789.30 0 -3.20(-0.40%)
Mar 26, 2009 764.39 796.68 757.60 792.50 0 +33.37(+4.40%)
Mar 25, 2009 753.87 778.81 732.01 759.12 0 +8.36(+1.11%)
Mar 24, 2009 763.24 775.33 746.12 750.77 0 -21.75(-2.82%)
Mar 23, 2009 741.80 778.01 728.61 772.52 0 +41.02(+5.61%)
Mar 20, 2009 752.14 767.25 727.90 731.50 0 -27.13(-3.58%)
Mar 19, 2009 757.22 766.60 743.40 758.62 0 +4.50(+0.60%)
Mar 18, 2009 723.96 759.73 715.16 754.12 0 +22.81(+3.12%)
Mar 17, 2009 714.88 732.49 700.41 731.31 0 +15.23(+2.13%)
Mar 16, 2009 743.17 752.09 709.80 716.07 0 -26.73(-3.60%)
Mar 13, 2009 733.71 750.62 719.52 742.80 0 +11.72(+1.60%)
Mar 12, 2009 688.36 733.92 675.47 731.08 0 +43.39(+6.31%)
Mar 11, 2009 680.77 706.91 669.46 687.70 0 +5.75(+0.84%)
Mar 10, 2009 651.15 685.79 644.91 681.94 0 +39.58(+6.16%)
Mar 09, 2009 648.30 666.22 637.68 642.36 0 -14.08(-2.15%)
Mar 06, 2009 655.23 668.42 637.69 656.45 0 +4.06(+0.62%)
Mar 05, 2009 667.02 677.72 648.50 652.39 0 -24.30(-3.59%)
Mar 04, 2009 672.03 690.45 656.69 676.69 0 +17.16(+2.60%)
Mar 03, 2009 673.41 686.72 657.02 659.53 0 -6.02(-0.90%)
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.