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

Semiconductor - Broad Line Sector (CIX: MSECTOR830 )

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 1451 1464 1438 1449 0 -15.19(-1.04%)
May 30, 2012 1459 1472 1449 1465 0 -8.21(-0.56%)
May 29, 2012 1466 1482 1455 1473 0 +22.38(+1.54%)
May 25, 2012 1450 1450 1450 0 +6.73(+0.47%)
May 24, 2012 1444 1455 1425 1444 0 +4.78(+0.33%)
May 23, 2012 1434 1443 1407 1439 0 -22.60(-1.55%)
May 22, 2012 1474 1476 1448 1461 0 -6.15(-0.42%)
May 21, 2012 1453 1471 1436 1468 0 +15.95(+1.10%)
May 18, 2012 1470 1484 1449 1452 0 -15.06(-1.03%)
May 17, 2012 1489 1498 1465 1467 0 -23.46(-1.57%)
May 16, 2012 1514 1522 1489 1490 0 -21.04(-1.39%)
May 15, 2012 1522 1535 1506 1511 0 -9.80(-0.64%)
May 14, 2012 1531 1539 1510 1521 0 -26.74(-1.73%)
May 11, 2012 1532 1569 1528 1548 0 +13.80(+0.90%)
May 10, 2012 1539 1547 1514 1534 0 +2.73(+0.18%)
May 09, 2012 1522 1541 1503 1531 0 -8.78(-0.57%)
May 08, 2012 1541 1552 1514 1540 0 -17.33(-1.11%)
May 07, 2012 1559 1572 1550 1557 0 -6.13(-0.39%)
May 04, 2012 1586 1592 1559 1563 0 -36.38(-2.27%)
May 03, 2012 1641 1644 1592 1600 0 -39.19(-2.39%)
May 02, 2012 1619 1644 1612 1639 0 +10.91(+0.67%)
May 01, 2012 1609 1638 1602 1628 0 +18.83(+1.17%)
Apr 30, 2012 1611 1618 1601 1609 0 -2.34(-0.15%)
Apr 27, 2012 1599 1621 1592 1612 0 +12.05(+0.75%)
Apr 26, 2012 1577 1605 1574 1600 0 +16.40(+1.04%)
Apr 25, 2012 1563 1588 1555 1583 0 +30.31(+1.95%)
Apr 24, 2012 1568 1581 1547 1553 0 -11.85(-0.76%)
Apr 23, 2012 1567 1578 1551 1565 0 -19.56(-1.23%)
Apr 20, 2012 1601 1612 1581 1584 0 -11.22(-0.70%)
Apr 19, 2012 1606 1623 1580 1595 0 -9.76(-0.61%)
Apr 18, 2012 1590 1616 1581 1605 0 -21.99(-1.35%)
Apr 17, 2012 1618 1641 1615 1627 0 +14.28(+0.89%)
Apr 16, 2012 1614 1628 1597 1613 0 +9.75(+0.61%)
Apr 13, 2012 1621 1627 1601 1603 0 -26.15(-1.60%)
Apr 12, 2012 1601 1634 1597 1629 0 +35.46(+2.22%)
Apr 11, 2012 1586 1606 1582 1594 0 +21.22(+1.35%)
Apr 10, 2012 1590 1603 1569 1573 0 -23.34(-1.46%)
Apr 09, 2012 1593 1605 1583 1596 0 -18.45(-1.14%)
Apr 05, 2012 1602 1620 1597 1614 0 -14.81(-0.91%)
Apr 04, 2012 1543 1638 1611 1629 0 -16.93(-1.03%)
Apr 03, 2012 1575 1667 1638 1646 0 -20.87(-1.25%)
Apr 02, 2012 1564 1673 1645 1667 0 +6.04(+0.36%)
Mar 30, 2012 1670 1680 1649 1661 0 +2.64(+0.16%)
Mar 29, 2012 1642 1663 1633 1658 0 +11.80(+0.72%)
Mar 28, 2012 1667 1674 1641 1647 0 -24.10(-1.44%)
Mar 27, 2012 1676 1682 1665 1671 0 -4.80(-0.29%)
Mar 26, 2012 1662 1679 1657 1675 0 +23.24(+1.41%)
Mar 23, 2012 1654 1660 1637 1652 0 +1.58(+0.10%)
Mar 22, 2012 1643 1657 1635 1651 0 +1.42(+0.09%)
Mar 21, 2012 1650 1658 1641 1649 0 +1.23(+0.07%)
Mar 20, 2012 1643 1656 1632 1648 0 -3.08(-0.19%)
Mar 19, 2012 1638 1660 1631 1651 0 +9.43(+0.57%)
Mar 16, 2012 1644 1656 1635 1642 0 +0.71(+0.04%)
Mar 15, 2012 1621 1647 1615 1641 0 +25.68(+1.59%)
Mar 14, 2012 1618 1643 1608 1615 0 -3.61(-0.22%)
Mar 13, 2012 1599 1620 1596 1619 0 +28.72(+1.81%)
Mar 12, 2012 1597 1603 1585 1590 0 -9.30(-0.58%)
Mar 09, 2012 1593 1607 1586 1599 0 +8.51(+0.53%)
Mar 08, 2012 1596 1603 1581 1591 0 +4.36(+0.27%)
Mar 07, 2012 1567 1593 1561 1587 0 +20.20(+1.29%)
Mar 06, 2012 1549 1570 1542 1566 0 -1.25(-0.08%)
Mar 05, 2012 1594 1595 1558 1568 0 -28.36(-1.78%)
Mar 02, 2012 1602 1612 1588 1596 0 -6.84(-0.43%)
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.