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

Advertising Agencies Sector (CIX: MSECTOR720 )

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 2482 2502 2455 2499 0 +18.48(+0.75%)
May 30, 2018 2459 2483 2441 2480 0 +22.26(+0.91%)
May 29, 2018 2493 2504 2427 2458 0 -54.02(-2.15%)
May 25, 2018 2512 2512 2512 2512 0 -7.29(-0.29%)
May 24, 2018 2511 2540 2508 2519 0 -5.39(-0.21%)
May 23, 2018 2591 2592 2502 2525 0 -90.83(-3.47%)
May 22, 2018 2626 2639 2615 2616 0 -1.85(-0.07%)
May 21, 2018 2617 2636 2598 2617 0 +8.64(+0.33%)
May 18, 2018 2604 2633 2594 2609 0 +8.92(+0.34%)
May 17, 2018 2616 2631 2595 2600 0 -15.33(-0.59%)
May 16, 2018 2621 2653 2606 2615 0 +0.96(+0.04%)
May 15, 2018 2614 2626 2595 2614 0 -12.13(-0.46%)
May 14, 2018 2629 2641 2613 2626 0 -3.79(-0.14%)
May 11, 2018 2623 2651 2612 2630 0 +12.36(+0.47%)
May 10, 2018 2599 2626 2588 2618 0 +26.15(+1.01%)
May 09, 2018 2580 2596 2563 2592 0 +18.68(+0.73%)
May 08, 2018 2574 2595 2559 2573 0 -6.76(-0.26%)
May 07, 2018 2604 2606 2552 2580 0 -16.23(-0.63%)
May 04, 2018 2557 2609 2544 2596 0 +29.26(+1.14%)
May 03, 2018 2544 2575 2521 2567 0 +22.62(+0.89%)
May 02, 2018 2575 2583 2542 2544 0 -34.56(-1.34%)
May 01, 2018 2559 2584 2536 2579 0 +6.26(+0.24%)
Apr 30, 2018 2607 2627 2572 2572 0 -17.10(-0.66%)
Apr 27, 2018 2669 2687 2586 2589 0 -35.80(-1.36%)
Apr 26, 2018 2622 2640 2603 2625 0 +7.60(+0.29%)
Apr 25, 2018 2585 2630 2572 2618 0 +32.55(+1.26%)
Apr 24, 2018 2613 2621 2573 2585 0 -12.05(-0.46%)
Apr 23, 2018 2593 2608 2578 2597 0 +7.75(+0.30%)
Apr 20, 2018 2640 2653 2572 2589 0 -54.44(-2.06%)
Apr 19, 2018 2638 2685 2628 2644 0 +27.30(+1.04%)
Apr 18, 2018 2629 2655 2616 2617 0 -12.93(-0.49%)
Apr 17, 2018 2631 2688 2605 2629 0 +37.71(+1.45%)
Apr 16, 2018 2525 2608 2499 2592 0 +70.26(+2.79%)
Apr 13, 2018 2530 2538 2511 2522 0 +5.87(+0.23%)
Apr 12, 2018 2532 2545 2498 2516 0 -5.97(-0.24%)
Apr 11, 2018 2537 2545 2517 2522 0 -26.15(-1.03%)
Apr 10, 2018 2544 2565 2526 2548 0 +35.09(+1.40%)
Apr 09, 2018 2528 2552 2509 2513 0 +0.70(+0.03%)
Apr 06, 2018 2522 2546 2485 2512 0 -22.61(-0.89%)
Apr 05, 2018 2529 2543 2499 2535 0 +17.23(+0.68%)
Apr 04, 2018 2461 2520 2452 2517 0 +32.81(+1.32%)
Apr 03, 2018 2488 2500 2463 2485 0 +1.52(+0.06%)
Apr 02, 2018 2526 2542 2462 2483 0 -45.53(-1.80%)
Mar 29, 2018 2529 2529 2529 2529 0 +7.54(+0.30%)
Mar 28, 2018 2526 2574 2517 2521 0 +1.98(+0.08%)
Mar 27, 2018 2508 2549 2493 2519 0 +22.59(+0.90%)
Mar 26, 2018 2460 2504 2441 2496 0 +62.33(+2.56%)
Mar 23, 2018 2455 2480 2431 2434 0 -21.48(-0.87%)
Mar 22, 2018 2501 2514 2454 2456 0 -63.13(-2.51%)
Mar 21, 2018 2512 2531 2496 2519 0 +7.06(+0.28%)
Mar 20, 2018 2573 2588 2503 2512 0 -51.54(-2.01%)
Mar 19, 2018 2573 2594 2548 2563 0 -16.02(-0.62%)
Mar 16, 2018 2579 2606 2575 2579 0 +3.03(+0.12%)
Mar 15, 2018 2574 2583 2548 2576 0 +2.75(+0.11%)
Mar 14, 2018 2584 2587 2558 2573 0 +5.46(+0.21%)
Mar 13, 2018 2577 2588 2543 2568 0 -4.90(-0.19%)
Mar 12, 2018 2593 2602 2564 2573 0 -13.98(-0.54%)
Mar 09, 2018 2575 2595 2553 2587 0 +15.66(+0.61%)
Mar 08, 2018 2577 2586 2525 2571 0 -6.41(-0.25%)
Mar 07, 2018 2578 2578 2555 2578 0 -35.94(-1.38%)
Mar 06, 2018 2632 2639 2570 2614 0 -9.24(-0.35%)
Mar 05, 2018 2609 2642 2607 2623 0 +5.60(+0.21%)
Mar 02, 2018 2592 2641 2571 2617 0 +39.88(+1.55%)
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.